CHD - CHURCH & DWIGHT CO INC /DE/
94.69
1.470 1.552%
Share volume: 2,406,362
Last Updated: 03-27-2026
Consumer Goods/Soap & Other Detergents:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$93.22
1.47
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $93.28 | $93.28 | $95.31 | $95.31 | $92.81 | $92.81 | $94.69 | $94.69 | 2,406,362 | $2,406,360.00 |
| 03-26-2026 | $94.25 | $94.25 | $94.71 | $94.71 | $93.13 | $93.13 | $93.22 | $93.22 | 1,837,370 | $1,837,370.00 |
| 03-25-2026 | $94.62 | $94.62 | $95.50 | $95.50 | $92.87 | $92.87 | $94.38 | $94.38 | 1,801,130 | $1,801,130.00 |
| 03-24-2026 | $94.18 | $94.18 | $95.08 | $95.08 | $93.54 | $93.54 | $93.87 | $93.87 | 2,030,501 | $2,030,501.00 |
| 03-23-2026 | $95.60 | $95.60 | $95.77 | $95.77 | $94.51 | $94.51 | $94.65 | $94.65 | 2,032,366 | $2,032,366.00 |
| 03-20-2026 | $94.50 | $94.50 | $95.18 | $95.18 | $93.67 | $93.67 | $94.69 | $94.69 | 4,780,553 | $4,780,553.00 |
| 03-19-2026 | $95.41 | $95.41 | $96.25 | $96.25 | $94.48 | $94.48 | $94.58 | $94.58 | 2,359,446 | $2,359,446.00 |
| 03-18-2026 | $96.08 | $96.08 | $96.63 | $96.63 | $95.65 | $95.65 | $95.74 | $95.74 | 2,410,873 | $2,410,873.00 |
| 03-17-2026 | $98.89 | $98.89 | $99.04 | $99.04 | $96.91 | $96.91 | $97.31 | $97.31 | 2,031,156 | $2,031,156.00 |
| 03-16-2026 | $98.51 | $98.51 | $98.83 | $98.83 | $97.58 | $97.58 | $98.22 | $98.22 | 1,670,890 | $1,670,890.00 |