NYSE - Delayed Quote USD

Church & Dwight Co., Inc. (CHD)

104.35 +1.15 (+1.11%)
At close: April 19 at 4:00 PM EDT
106.09 +1.74 (+1.67%)
After hours: April 19 at 7:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 103.10 104.61 102.10 104.35 104.35 1,103,900
Apr 18, 2024 103.75 103.91 102.48 103.20 103.20 809,900
Apr 17, 2024 103.70 104.00 102.82 103.49 103.49 1,414,800
Apr 16, 2024 102.04 103.77 102.04 103.25 103.25 1,520,500
Apr 15, 2024 101.79 102.37 101.29 101.58 101.58 1,218,500
Apr 12, 2024 101.24 102.16 100.70 101.08 101.08 1,164,600
Apr 11, 2024 103.13 103.13 101.51 101.58 101.58 1,242,100
Apr 10, 2024 101.55 102.89 101.52 102.58 102.58 1,170,000
Apr 9, 2024 101.79 102.02 100.66 101.89 101.89 819,200
Apr 8, 2024 101.67 102.14 101.40 101.49 101.49 1,092,600
Apr 5, 2024 101.92 102.46 101.43 102.00 102.00 1,075,000
Apr 4, 2024 103.60 104.02 102.05 102.10 102.10 1,469,300
Apr 3, 2024 104.49 104.87 102.93 103.16 103.16 1,786,900
Apr 2, 2024 105.00 105.46 104.08 104.64 104.64 1,477,100
Apr 1, 2024 103.92 105.15 103.53 105.02 105.02 1,505,300
Mar 28, 2024 104.65 104.70 103.89 104.31 104.31 1,731,300
Mar 27, 2024 103.51 104.47 103.29 104.21 104.21 981,300
Mar 26, 2024 103.49 103.75 102.80 102.84 102.84 1,251,900
Mar 25, 2024 104.70 104.80 102.90 102.99 102.99 1,011,200
Mar 22, 2024 104.13 104.82 103.61 104.60 104.60 762,800
Mar 21, 2024 102.79 104.19 102.28 103.88 103.88 1,047,200
Mar 20, 2024 104.85 104.88 102.88 103.01 103.01 1,190,600
Mar 19, 2024 104.87 105.08 104.12 104.86 104.86 1,255,600
Mar 18, 2024 104.10 105.27 104.10 104.26 104.26 907,200
Mar 15, 2024 102.92 104.34 102.87 104.34 104.34 1,892,100
Mar 14, 2024 104.99 105.38 103.91 104.38 104.38 1,037,000
Mar 13, 2024 105.00 105.67 104.06 105.42 105.42 1,122,500
Mar 12, 2024 103.61 105.02 103.38 104.50 104.50 897,600
Mar 11, 2024 104.77 105.30 103.44 103.85 103.85 1,318,500
Mar 8, 2024 103.74 104.76 103.11 104.12 104.12 954,100
Mar 7, 2024 102.62 104.24 102.14 104.12 104.12 1,367,600
Mar 6, 2024 101.62 103.04 101.62 102.44 102.44 1,050,900
Mar 5, 2024 101.08 102.34 100.59 101.91 101.91 1,575,800
Mar 4, 2024 99.70 101.22 99.46 100.94 100.94 1,056,900
Mar 1, 2024 100.22 100.34 99.12 100.28 100.28 956,200
Feb 29, 2024 100.10 100.65 99.54 100.12 100.12 1,597,700
Feb 28, 2024 99.90 100.48 99.59 100.12 100.12 767,800
Feb 27, 2024 100.05 100.71 99.15 99.89 99.89 891,700
Feb 26, 2024 100.38 100.89 100.17 100.42 100.42 838,700
Feb 23, 2024 100.39 100.73 99.35 100.40 100.40 1,164,200
Feb 22, 2024 98.02 99.73 97.03 99.64 99.64 1,032,400
Feb 21, 2024 98.18 99.19 98.10 98.61 98.61 707,400
Feb 20, 2024 98.34 99.27 97.85 98.05 98.05 1,019,700
Feb 16, 2024 97.89 98.49 96.85 97.78 97.78 1,321,400
Feb 15, 2024 97.45 98.07 96.96 97.39 97.39 883,700
Feb 14, 2024 0.28 Dividend
Feb 14, 2024 97.65 97.87 96.09 97.00 97.00 1,372,600
Feb 13, 2024 98.83 99.44 97.33 97.88 97.60 1,308,200
Feb 12, 2024 98.59 98.80 97.60 98.58 98.29 1,370,100
Feb 9, 2024 99.84 100.08 98.15 98.83 98.54 1,377,200
Feb 8, 2024 100.47 101.00 99.75 99.94 99.65 1,385,100
Feb 7, 2024 100.74 101.75 99.97 100.75 100.46 1,981,800
Feb 6, 2024 100.40 101.30 99.95 100.16 99.87 1,931,700
Feb 5, 2024 100.00 100.93 99.26 100.18 99.89 2,771,300
Feb 2, 2024 101.76 103.21 98.45 99.37 99.08 2,343,800
Feb 1, 2024 99.90 101.79 99.28 101.78 101.48 2,111,100
Jan 31, 2024 100.79 101.00 99.37 99.85 99.56 1,850,700
Jan 30, 2024 100.00 100.77 99.33 100.50 100.21 1,504,400
Jan 29, 2024 99.36 99.84 99.11 99.60 99.31 1,814,300
Jan 26, 2024 98.20 99.14 97.98 99.12 98.83 1,201,000
Jan 25, 2024 97.42 98.10 97.07 98.07 97.79 1,134,300
Jan 24, 2024 98.66 99.05 97.07 97.10 96.82 1,194,200
Jan 23, 2024 98.00 99.92 98.00 99.51 99.22 1,295,800
Jan 22, 2024 96.70 98.06 96.55 97.62 97.34 1,260,700
Jan 19, 2024 98.04 98.04 96.72 96.93 96.65 1,430,800
Jan 18, 2024 98.06 98.71 97.51 97.83 97.55 1,262,100
Jan 17, 2024 98.27 99.43 98.05 98.70 98.41 1,369,400
Jan 16, 2024 97.67 98.22 97.14 98.16 97.88 1,408,800
Jan 12, 2024 97.87 98.02 96.96 97.65 97.37 984,800
Jan 11, 2024 96.55 97.72 96.08 97.54 97.26 1,324,100
Jan 10, 2024 95.92 96.69 95.82 96.48 96.20 1,165,500
Jan 9, 2024 94.33 96.01 93.91 95.98 95.70 1,372,900
Jan 8, 2024 94.18 94.40 93.45 94.37 94.10 1,244,600
Jan 5, 2024 94.55 94.55 93.32 93.87 93.60 1,056,000
Jan 4, 2024 94.04 94.86 93.70 94.52 94.25 1,162,600
Jan 3, 2024 95.05 95.05 93.59 93.95 93.68 1,230,200
Jan 2, 2024 94.37 95.72 94.27 94.57 94.30 1,419,700
Dec 29, 2023 94.00 94.64 93.97 94.56 94.29 1,196,600
Dec 28, 2023 93.08 94.18 92.80 93.99 93.72 1,046,600
Dec 27, 2023 92.13 93.00 91.83 92.98 92.71 828,900
Dec 26, 2023 92.00 92.58 91.58 92.28 92.01 778,600
Dec 22, 2023 92.02 92.57 91.47 91.90 91.63 813,700
Dec 21, 2023 91.87 92.23 90.69 91.79 91.52 1,166,900
Dec 20, 2023 92.43 93.13 91.39 91.42 91.15 1,153,200
Dec 19, 2023 92.84 93.37 92.34 92.72 92.45 1,257,100
Dec 18, 2023 92.30 93.05 91.44 92.93 92.66 951,000
Dec 15, 2023 90.69 91.74 90.26 91.50 91.23 2,904,600
Dec 14, 2023 94.61 94.77 91.30 91.36 91.09 2,178,900
Dec 13, 2023 93.30 95.12 91.51 94.97 94.69 1,620,400
Dec 12, 2023 93.64 94.46 93.27 94.46 94.19 1,049,100
Dec 11, 2023 93.28 93.56 92.63 93.36 93.09 971,900
Dec 8, 2023 93.91 93.91 92.56 92.94 92.67 963,100
Dec 7, 2023 93.61 94.33 92.98 94.15 93.88 915,100
Dec 6, 2023 93.13 94.13 92.92 93.53 93.26 1,630,300
Dec 5, 2023 94.86 94.92 93.16 93.49 93.22 1,337,600
Dec 4, 2023 94.68 95.94 94.42 95.10 94.82 1,308,600
Dec 1, 2023 96.54 96.88 95.07 95.37 95.09 1,490,500
Nov 30, 2023 94.48 96.68 93.69 96.63 96.35 3,966,400
Nov 29, 2023 95.20 95.45 94.50 94.66 94.39 1,602,300
Nov 28, 2023 95.48 95.90 94.88 95.10 94.82 1,837,600
Nov 27, 2023 94.47 95.28 94.37 95.25 94.97 1,231,800
Nov 24, 2023 94.02 94.84 93.43 94.83 94.55 695,700
Nov 22, 2023 93.24 94.13 93.24 94.10 93.83 1,270,300
Nov 21, 2023 91.82 93.36 91.30 92.82 92.55 1,295,500
Nov 20, 2023 92.04 92.21 91.20 91.45 91.18 1,709,100
Nov 17, 2023 93.08 93.08 92.02 92.40 92.13 1,773,600
Nov 16, 2023 91.65 93.16 91.64 92.88 92.61 1,539,600
Nov 15, 2023 91.83 92.67 91.51 91.65 91.38 1,726,900
Nov 14, 2023 0.27 Dividend
Nov 14, 2023 91.11 92.02 90.75 91.78 91.51 1,736,100
Nov 13, 2023 89.51 91.16 89.05 90.93 90.39 1,580,500
Nov 10, 2023 89.78 89.93 89.10 89.72 89.19 1,372,600
Nov 9, 2023 88.89 89.88 88.46 89.65 89.12 1,848,300
Nov 8, 2023 88.98 89.42 88.37 88.62 88.10 2,049,300
Nov 7, 2023 86.67 88.91 86.41 88.71 88.19 2,443,400
Nov 6, 2023 86.81 87.69 86.23 86.88 86.37 2,165,500
Nov 3, 2023 85.30 86.86 82.25 86.80 86.29 4,526,200
Nov 2, 2023 90.88 91.97 90.50 91.96 91.42 2,378,400
Nov 1, 2023 91.37 91.37 90.03 90.27 89.74 1,852,600
Oct 31, 2023 91.13 91.31 90.36 90.94 90.40 1,842,900
Oct 30, 2023 90.73 91.12 89.73 90.76 90.22 1,215,000
Oct 27, 2023 91.78 92.54 89.87 90.11 89.58 1,274,500
Oct 26, 2023 92.20 93.13 91.81 92.22 91.68 1,509,600
Oct 25, 2023 91.36 92.74 91.04 92.24 91.70 1,729,600
Oct 24, 2023 91.03 92.14 90.89 91.58 91.04 1,850,700
Oct 23, 2023 90.64 91.71 90.13 91.05 90.51 2,175,000
Oct 20, 2023 89.90 90.56 89.41 90.12 89.59 1,759,600
Oct 19, 2023 90.54 90.78 89.16 89.60 89.07 1,082,000
Oct 18, 2023 89.66 90.84 89.39 90.25 89.72 1,443,500
Oct 17, 2023 88.73 89.34 88.12 89.12 88.59 1,102,600
Oct 16, 2023 88.30 89.68 87.68 88.94 88.42 1,420,800
Oct 13, 2023 86.30 87.72 86.15 87.70 87.18 1,341,700
Oct 12, 2023 87.64 87.69 85.75 86.09 85.58 1,577,900
Oct 11, 2023 88.10 88.33 86.71 87.65 87.13 1,687,600
Oct 10, 2023 87.32 88.47 86.83 88.15 87.63 1,989,600
Oct 9, 2023 85.92 86.90 85.14 86.64 86.13 2,178,400
Oct 6, 2023 90.07 90.12 85.73 85.99 85.48 4,247,000
Oct 5, 2023 91.57 91.92 90.13 90.23 89.70 1,503,900
Oct 4, 2023 91.12 92.10 90.52 92.05 91.51 1,380,500
Oct 3, 2023 91.55 92.12 90.75 90.97 90.43 1,174,600
Oct 2, 2023 91.47 91.99 91.18 91.65 91.11 1,191,300
Sep 29, 2023 92.28 92.54 91.32 91.63 91.09 1,158,500
Sep 28, 2023 92.28 92.38 91.56 91.89 91.35 1,503,100
Sep 27, 2023 93.07 93.43 91.60 91.97 91.43 1,099,500
Sep 26, 2023 93.91 93.91 93.04 93.08 92.53 1,047,300
Sep 25, 2023 94.60 94.73 93.51 93.84 93.29 685,500
Sep 22, 2023 94.88 95.47 94.46 94.69 94.13 837,700
Sep 21, 2023 95.10 95.59 94.79 95.02 94.46 1,133,800
Sep 20, 2023 95.19 95.69 94.79 95.11 94.55 841,100
Sep 19, 2023 94.96 95.67 93.93 94.84 94.28 989,100
Sep 18, 2023 95.64 95.64 94.88 95.15 94.59 852,500
Sep 15, 2023 95.57 96.54 95.06 95.22 94.66 2,230,500
Sep 14, 2023 95.69 95.85 94.94 95.60 95.04 1,242,100
Sep 13, 2023 95.32 95.85 94.95 95.70 95.14 1,134,800
Sep 12, 2023 96.48 96.61 95.02 95.30 94.74 747,300
Sep 11, 2023 96.93 96.93 95.82 96.32 95.75 778,800
Sep 8, 2023 96.25 96.80 95.46 95.67 95.11 971,800
Sep 7, 2023 94.64 97.20 94.64 96.52 95.95 1,629,000
Sep 6, 2023 95.27 95.78 93.92 94.12 93.57 1,511,700
Sep 5, 2023 95.95 96.31 94.78 95.17 94.61 1,144,100
Sep 1, 2023 96.91 97.32 96.03 96.26 95.69 1,481,100
Aug 31, 2023 96.10 97.05 95.84 96.77 96.20 2,718,900
Aug 30, 2023 95.38 96.17 95.38 96.01 95.44 964,400
Aug 29, 2023 94.42 95.55 93.84 95.44 94.88 1,004,500
Aug 28, 2023 94.61 94.85 93.96 94.44 93.88 957,900
Aug 25, 2023 93.24 93.55 92.88 93.30 92.75 701,400
Aug 24, 2023 92.49 93.77 92.38 92.84 92.29 773,000
Aug 23, 2023 93.01 93.48 91.99 92.49 91.94 773,400
Aug 22, 2023 92.23 93.18 91.88 92.71 92.16 913,400
Aug 21, 2023 92.72 93.04 91.93 92.45 91.90 928,100
Aug 18, 2023 91.83 93.18 91.38 93.09 92.54 1,312,200
Aug 17, 2023 93.80 93.92 92.13 92.17 91.63 1,251,100
Aug 16, 2023 94.07 94.49 93.36 93.61 93.06 1,099,100
Aug 15, 2023 94.96 95.08 94.04 94.19 93.63 766,500
Aug 14, 2023 0.27 Dividend
Aug 14, 2023 95.94 96.43 94.96 95.16 94.60 996,300
Aug 11, 2023 95.83 96.43 95.47 95.99 95.15 1,172,400
Aug 10, 2023 96.39 97.18 95.31 95.55 94.72 1,338,800
Aug 9, 2023 95.51 96.75 95.45 96.05 95.21 1,095,700
Aug 8, 2023 96.15 96.15 95.24 95.50 94.67 1,392,500
Aug 7, 2023 94.65 95.79 94.65 95.68 94.85 906,800
Aug 4, 2023 94.93 95.35 94.38 94.63 93.80 1,142,800
Aug 3, 2023 97.12 97.22 95.10 95.11 94.28 1,576,400
Aug 2, 2023 96.55 97.56 95.92 96.78 95.94 1,418,600
Aug 1, 2023 95.80 96.66 95.80 96.37 95.53 1,177,100
Jul 31, 2023 97.37 97.50 94.69 95.67 94.84 3,309,000
Jul 28, 2023 97.02 98.40 95.95 97.15 96.30 1,787,700
Jul 27, 2023 97.88 98.23 95.84 95.95 95.11 2,559,000
Jul 26, 2023 97.93 98.34 97.30 97.91 97.06 1,268,200
Jul 25, 2023 98.37 98.37 97.19 97.97 97.12 1,261,700
Jul 24, 2023 98.07 98.34 97.65 98.08 97.22 976,100
Jul 21, 2023 97.30 98.65 97.30 98.13 97.27 1,306,900
Jul 20, 2023 97.98 98.05 96.03 97.24 96.39 1,767,100
Jul 19, 2023 98.35 98.56 97.35 98.27 97.41 1,716,700
Jul 18, 2023 98.38 99.26 97.83 98.18 97.32 1,011,400
Jul 17, 2023 98.73 98.96 98.00 98.39 97.53 700,500
Jul 14, 2023 98.04 98.94 97.62 98.82 97.96 693,100
Jul 13, 2023 97.95 98.45 97.45 98.02 97.17 728,500
Jul 12, 2023 97.70 98.47 97.44 98.25 97.39 770,300
Jul 11, 2023 98.28 98.52 97.11 97.80 96.95 1,061,800
Jul 10, 2023 99.27 99.85 98.08 98.29 97.43 909,200
Jul 7, 2023 99.99 100.04 98.66 98.97 98.11 1,517,300
Jul 6, 2023 99.46 100.52 99.22 100.23 99.36 1,315,500
Jul 5, 2023 100.00 100.38 99.55 99.92 99.05 1,065,900
Jul 3, 2023 100.20 100.49 99.62 100.20 99.33 1,187,800
Jun 30, 2023 99.17 100.39 99.17 100.23 99.36 1,457,400
Jun 29, 2023 98.20 99.11 97.72 98.97 98.11 1,454,100
Jun 28, 2023 98.26 98.89 97.61 98.47 97.61 2,181,500
Jun 27, 2023 97.27 98.81 97.19 98.78 97.92 1,389,900
Jun 26, 2023 97.01 97.65 95.93 97.42 96.57 2,235,900
Jun 23, 2023 97.74 97.97 96.88 97.12 96.27 5,221,400
Jun 22, 2023 96.92 97.83 96.88 97.55 96.70 1,787,700
Jun 21, 2023 95.31 96.59 94.67 96.35 95.51 1,570,000
Jun 20, 2023 96.29 96.63 94.41 94.43 93.61 1,281,500
Jun 16, 2023 96.04 96.98 96.00 96.16 95.32 1,903,300
Jun 15, 2023 95.89 96.10 95.27 95.84 95.00 1,183,700
Jun 14, 2023 95.06 95.65 94.76 95.37 94.54 902,100
Jun 13, 2023 93.67 94.97 93.53 94.95 94.12 1,548,800
Jun 12, 2023 94.47 94.54 93.42 94.19 93.37 1,046,400
Jun 9, 2023 93.53 94.32 93.46 94.10 93.28 1,105,000
Jun 8, 2023 92.94 93.94 92.75 93.85 93.03 945,200
Jun 7, 2023 92.40 92.78 91.81 92.51 91.70 1,202,300
Jun 6, 2023 94.93 95.19 92.44 92.90 92.09 950,500
Jun 5, 2023 93.79 94.87 93.79 94.65 93.82 869,100
Jun 2, 2023 92.15 93.82 92.08 93.81 92.99 1,084,800
Jun 1, 2023 92.67 93.20 92.05 92.75 91.94 1,314,700
May 31, 2023 91.93 92.62 91.45 92.45 91.64 7,182,600
May 30, 2023 93.12 93.69 91.67 91.72 90.92 1,218,100
May 26, 2023 93.27 94.28 93.17 93.97 93.15 1,774,300
May 25, 2023 93.50 93.86 92.95 93.49 92.67 1,421,400
May 24, 2023 93.84 94.19 93.41 93.68 92.86 1,059,000
May 23, 2023 94.28 94.72 93.74 93.92 93.10 1,494,100
May 22, 2023 94.71 95.64 94.59 94.79 93.96 1,652,300
May 19, 2023 94.83 95.22 94.48 95.03 94.20 1,817,900
May 18, 2023 94.25 94.66 93.50 94.54 93.72 1,665,800
May 17, 2023 95.76 95.89 94.30 94.79 93.96 1,612,300
May 16, 2023 95.98 95.98 95.11 95.67 94.84 1,725,500
May 15, 2023 97.25 97.48 95.91 96.12 95.28 1,199,900
May 12, 2023 0.27 Dividend
May 12, 2023 96.06 96.90 96.06 96.86 96.02 1,162,200
May 11, 2023 96.44 96.79 95.98 96.38 95.27 1,454,700
May 10, 2023 95.80 96.50 95.72 96.21 95.10 1,517,500
May 9, 2023 96.95 96.95 95.89 95.94 94.83 1,970,500
May 8, 2023 97.09 97.39 96.48 96.61 95.50 1,402,300
May 5, 2023 97.12 98.18 97.11 97.53 96.41 1,114,700
May 4, 2023 97.51 97.99 96.68 97.66 96.53 1,591,400
May 3, 2023 97.15 98.33 97.00 97.43 96.31 1,810,500
May 2, 2023 96.71 97.18 95.94 97.02 95.90 1,834,400
May 1, 2023 96.77 97.25 95.93 96.66 95.55 2,666,900
Apr 28, 2023 97.73 98.12 96.94 97.12 96.00 2,458,500
Apr 27, 2023 93.93 98.22 93.91 97.30 96.18 2,442,700
Apr 26, 2023 91.62 92.56 91.28 92.00 90.94 1,446,900
Apr 25, 2023 92.36 93.30 91.67 92.48 91.41 1,159,700
Apr 24, 2023 91.19 92.44 91.02 91.86 90.80 1,318,700
Apr 21, 2023 91.00 91.62 90.78 91.61 90.55 1,514,400
Apr 20, 2023 90.15 90.72 89.30 90.24 89.20 1,020,700

Related Tickers

CL Colgate-Palmolive Company
87.13
+1.07%
 
CLX The Clorox Company
143.55
+0.24%
 
KMB Kimberly-Clark Corporation
126.83
+0.97%
 
IPAR Inter Parfums, Inc.
127.88
+3.20%
 
HELE Helen of Troy Limited
100.00
+1.64%
 
EL The Estée Lauder Companies Inc.
144.41
-0.28%
 
COTY Coty Inc.
11.15
+1.00%
 
RBGLY Reckitt Benckiser Group plc
10.35
0.00%
 
PG The Procter & Gamble Company
158.14
+0.54%
 
NWL Newell Brands Inc.
6.88
-0.43%