CHD - CHURCH & DWIGHT CO INC /DE/
93.51
2.790 2.984%
Share volume: 2,582,933
Last Updated: 05-12-2026
Consumer Goods/Soap & Other Detergents:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$90.72
2.79
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $91.54 | $91.54 | $93.71 | $93.71 | $90.60 | $90.60 | $93.51 | $93.51 | 2,582,933 | $2,582,933.00 |
| 05-11-2026 | $93.30 | $93.30 | $93.30 | $93.30 | $90.05 | $90.05 | $90.72 | $90.72 | 1,736,098 | $1,736,098.00 |
| 05-08-2026 | $94.15 | $94.15 | $94.38 | $94.38 | $93.03 | $93.03 | $93.44 | $93.44 | 1,620,771 | $1,620,771.00 |
| 05-07-2026 | $94.58 | $94.58 | $94.67 | $94.67 | $93.28 | $93.28 | $93.88 | $93.88 | 1,518,680 | $1,518,680.00 |
| 05-06-2026 | $94.21 | $94.21 | $95.98 | $95.98 | $93.76 | $93.76 | $94.96 | $94.96 | 1,709,602 | $1,709,602.00 |
| 05-05-2026 | $93.00 | $93.00 | $94.29 | $94.29 | $90.66 | $90.66 | $93.53 | $93.53 | 2,590,007 | $2,590,007.00 |
| 05-04-2026 | $94.52 | $94.52 | $94.73 | $94.73 | $92.19 | $92.19 | $92.89 | $92.89 | 2,828,943 | $2,828,943.00 |
| 05-01-2026 | $98.48 | $98.48 | $100.62 | $100.62 | $94.48 | $94.48 | $96.02 | $96.02 | 3,604,109 | $3,604,109.00 |
| 04-30-2026 | $96.61 | $96.61 | $97.52 | $97.52 | $96.35 | $96.35 | $97.06 | $97.06 | 3,046,703 | $3,046,703.00 |
| 04-29-2026 | $96.36 | $96.36 | $97.67 | $97.67 | $95.64 | $95.64 | $96.20 | $96.20 | 1,805,022 | $1,805,022.00 |