CHD - CHURCH & DWIGHT CO INC /DE/
96.88
2.340 2.415%
Share volume: 1,718,978
Last Updated: 04-17-2026
Consumer Goods/Soap & Other Detergents:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$94.54
2.34
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $94.41 | $94.41 | $97.07 | $97.07 | $94.41 | $94.41 | $96.88 | $96.88 | 1,718,978 | $1,696,726.00 |
| 04-16-2026 | $94.15 | $94.15 | $95.26 | $95.26 | $93.88 | $93.88 | $94.54 | $94.54 | 1,767,929 | $1,767,929.00 |
| 04-15-2026 | $95.29 | $95.29 | $95.79 | $95.79 | $94.03 | $94.03 | $94.63 | $94.63 | 1,606,786 | $1,606,786.00 |
| 04-14-2026 | $94.39 | $94.39 | $95.89 | $95.89 | $94.39 | $94.39 | $95.53 | $95.53 | 2,559,079 | $2,559,079.00 |
| 04-13-2026 | $95.60 | $95.60 | $95.93 | $95.93 | $93.64 | $93.64 | $95.03 | $95.03 | 1,279,788 | $1,279,788.00 |
| 04-10-2026 | $96.24 | $96.24 | $96.62 | $96.62 | $95.26 | $95.26 | $95.42 | $95.42 | 1,316,445 | $1,316,445.00 |
| 04-09-2026 | $93.40 | $93.40 | $96.83 | $96.83 | $92.68 | $92.68 | $96.16 | $96.16 | 1,945,376 | $1,945,376.00 |
| 04-08-2026 | $93.00 | $93.00 | $94.31 | $94.31 | $92.47 | $92.47 | $94.20 | $94.20 | 2,825,180 | $2,825,180.00 |
| 04-07-2026 | $93.05 | $93.05 | $93.38 | $93.38 | $92.05 | $92.05 | $92.55 | $92.55 | 1,944,408 | $1,944,408.00 |
| 04-06-2026 | $92.85 | $92.85 | $93.47 | $93.47 | $92.10 | $92.10 | $93.13 | $93.13 | 1,725,845 | $1,725,845.00 |