CHD - CHURCH & DWIGHT CO INC /DE/
100.7
0.840 0.834%
Share volume: 1,341,188
Last Updated: 03-06-2026
Consumer Goods/Soap & Other Detergents:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$99.86
0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $99.01 | $99.01 | $100.80 | $100.80 | $98.32 | $98.32 | $100.70 | $100.70 | 1,341,188 | $1,339,051.00 |
| 03-05-2026 | $101.74 | $101.74 | $101.74 | $101.74 | $99.68 | $99.68 | $99.86 | $99.86 | 2,137,426 | $2,137,426.00 |
| 03-04-2026 | $102.94 | $102.94 | $103.06 | $103.06 | $101.64 | $101.64 | $102.47 | $102.47 | 1,686,872 | $1,686,872.00 |
| 03-03-2026 | $103.12 | $103.12 | $103.63 | $103.63 | $101.67 | $101.67 | $103.02 | $103.02 | 1,669,839 | $1,669,839.00 |
| 03-02-2026 | $104.09 | $104.09 | $104.58 | $104.58 | $102.79 | $102.79 | $103.95 | $103.95 | 1,802,058 | $1,802,058.00 |
| 02-27-2026 | $103.67 | $103.67 | $105.30 | $105.30 | $103.11 | $103.11 | $104.86 | $104.86 | 2,271,325 | $2,271,325.00 |
| 02-26-2026 | $104.28 | $104.28 | $104.28 | $104.28 | $102.91 | $102.91 | $103.67 | $103.67 | 1,420,514 | $1,420,514.00 |
| 02-25-2026 | $104.24 | $104.24 | $104.53 | $104.53 | $102.23 | $102.23 | $103.63 | $103.63 | 1,841,208 | $1,841,208.00 |
| 02-24-2026 | $105.36 | $105.36 | $106.04 | $106.04 | $104.30 | $104.30 | $105.08 | $105.08 | 1,472,922 | $1,472,922.00 |
| 02-23-2026 | $102.66 | $102.66 | $105.75 | $105.75 | $102.66 | $102.66 | $105.26 | $105.26 | 1,667,986 | $1,667,986.00 |