Free Trial

Church & Dwight (CHD) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free CHD Stock Alerts
$106.39
-0.29 (-0.27%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Church & Dwight Stock Price Performance

5 Day
Performance
-0.86%
1 Month
Performance
+2.84%
3 Month
Performance
+8.81%
6 Month
Performance
+15.13%
Year-To-Date
Performance
+12.51%
1 Year
Performance
+12.24%
Receive CHD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Church & Dwight and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

CHD Stock Chart for Saturday, May, 18, 2024

CHD Chart by TradingView

Church & Dwight Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$106.68$106.39
-0.27%		$106.80$106.03751,740 shs$26.01 billion
05/16/2024$107.18$106.68
-0.47%		$107.91$106.571.02 million shs$26.08 billion
05/15/2024$106.83$107.18
+0.33%		$107.37$106.35844,241 shs$26.21 billion
05/14/2024$107.15$106.83
-0.30%		$106.98$105.341.22 million shs$26.12 billion
05/13/2024$107.31$107.15
-0.15%		$107.66$106.65911,382 shs$26.20 billion
05/10/2024$107.04$107.31
+0.25%		$107.57$106.91680,690 shs$26.24 billion
05/09/2024$106.79$107.04
+0.23%		$107.54$106.37882,464 shs$26.17 billion
05/08/2024$106.92$106.79
-0.12%		$107.72$106.331.04 million shs$26.11 billion
05/07/2024$105.41$106.92
+1.43%		$107.14$105.73972,577 shs$26.14 billion
05/06/2024$106.11$105.41
-0.66%		$106.61$105.111.22 million shs$25.77 billion
05/03/2024$105.88$106.09
+0.20%		$106.32$103.921.28 million shs$25.88 billion
05/02/2024$106.24$105.88
-0.34%		$106.58$103.412.02 million shs$25.82 billion
05/01/2024$107.91$106.24
-1.55%		$108.68$106.061.98 million shs$25.91 billion
04/30/2024$106.91$107.91
+0.94%		$107.92$106.451.62 million shs$26.32 billion
04/29/2024$106.32$106.91
+0.55%		$107.04$105.941.54 million shs$26.08 billion
04/26/2024$107.25$106.32
-0.87%		$107.85$106.321.04 million shs$25.93 billion
04/25/2024$107.36$107.25
-0.10%		$108.10$106.70898,535 shs$26.16 billion
04/24/2024$106.68$107.36
+0.64%		$107.56$105.28912,837 shs$26.19 billion
04/23/2024$105.95$106.68
+0.68%		$107.58$105.811.05 million shs$26.02 billion
04/22/2024$104.35$105.95
+1.53%		$106.62$104.501.24 million shs$25.84 billion
04/19/2024$103.20$104.35
+1.11%		$104.61$102.101.10 million shs$25.45 billion
04/18/2024$103.45$103.20
-0.24%		$103.91$102.48806,787 shs$25.17 billion
04/17/2024$103.26$103.45
+0.18%		$104.00$102.821.41 million shs$25.23 billion
04/16/2024$101.63$103.26
+1.60%		$103.76$102.191.52 million shs$25.19 billion
04/15/2024$101.08$101.63
+0.54%		$102.37$101.301.22 million shs$24.79 billion
04/12/2024$101.58$101.08
-0.49%		$102.16$100.701.16 million shs$24.65 billion
04/11/2024$102.58$101.58
-0.97%		$103.13$101.511.24 million shs$24.78 billion
04/10/2024$101.90$102.58
+0.67%		$102.89$101.521.17 million shs$25.02 billion
04/09/2024$101.52$101.90
+0.37%		$102.02$100.66819,208 shs$24.85 billion
04/08/2024$102.00$101.52
-0.47%		$102.14$101.401.09 million shs$24.76 billion
04/05/2024$102.10$102.00
-0.10%		$102.46$101.431.07 million shs$24.88 billion
04/04/2024$103.17$102.10
-1.04%		$104.02$102.051.47 million shs$24.90 billion
04/03/2024$104.64$103.17
-1.40%		$104.87$102.941.79 million shs$25.16 billion
04/02/2024$105.02$104.64
-0.36%		$105.46$104.081.48 million shs$25.52 billion
04/01/2024$104.31$105.02
+0.68%		$105.15$103.531.50 million shs$25.61 billion
03/29/2024$104.31$104.31$104.70$103.891.73 million shs$25.44 billion
03/28/2024$104.22$104.31
+0.09%		$104.70$103.891.71 million shs$25.44 billion
03/27/2024$102.84$104.22
+1.34%		$104.47$103.29981,288 shs$25.42 billion
03/26/2024$102.98$102.84
-0.14%		$103.75$102.801.24 million shs$25.07 billion
03/25/2024$104.60$102.98
-1.55%		$104.80$102.901.01 million shs$25.10 billion
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$103.88$104.60
+0.69%		$104.82$103.61748,451 shs$25.50 billion
03/21/2024$102.99$103.88
+0.86%		$104.19$102.281.04 million shs$25.32 billion
03/20/2024$104.86$102.99
-1.78%		$104.91$102.881.19 million shs$25.11 billion
03/19/2024$104.26$104.86
+0.58%		$105.08$104.121.26 million shs$25.56 billion
03/18/2024$104.34$104.26
-0.08%		$105.27$104.10900,964 shs$25.42 billion
03/15/2024$104.38$104.34
-0.04%		$104.34$102.871.84 million shs$25.44 billion
03/14/2024$105.42$104.38
-0.99%		$105.38$103.911.04 million shs$25.45 billion
03/13/2024$104.50$105.42
+0.88%		$105.67$104.061.12 million shs$25.70 billion
03/12/2024$103.85$104.50
+0.63%		$105.02$103.38897,573 shs$25.48 billion
03/11/2024$104.12$103.85
-0.26%		$105.30$103.441.32 million shs$25.32 billion
03/08/2024$104.12$104.12$104.76$103.11953,744 shs$25.38 billion
03/07/2024$102.42$104.12
+1.66%		$104.24$102.141.37 million shs$25.38 billion
03/06/2024$101.91$102.42
+0.50%		$103.04$101.761.05 million shs$24.97 billion
03/05/2024$100.94$101.91
+0.96%		$102.34$100.591.56 million shs$24.84 billion
03/04/2024$100.28$100.94
+0.66%		$101.22$99.461.06 million shs$24.61 billion
03/01/2024$100.12$100.29
+0.17%		$100.34$99.19956,159 shs$24.45 billion
02/29/2024$100.11$100.12
+0.01%		$100.65$99.541.59 million shs$24.41 billion
02/28/2024$99.89$100.11
+0.22%		$100.48$99.65767,804 shs$24.40 billion
02/27/2024$100.42$99.89
-0.53%		$100.71$99.15891,662 shs$24.35 billion
02/26/2024$100.40$100.42
+0.02%		$100.89$100.17811,017 shs$24.48 billion
02/23/2024$99.64$100.43
+0.79%		$100.73$99.351.16 million shs$24.48 billion
02/22/2024$98.61$99.64
+1.04%		$99.73$97.031.03 million shs$24.29 billion
02/21/2024$98.05$98.61
+0.57%		$99.19$98.00707,383 shs$24.30 billion
02/20/2024$97.78$98.05
+0.28%		$99.27$97.851.02 million shs$23.90 billion
02/19/2024$97.78$97.78$98.49$96.851.32 million shs$23.84 billion
02/16/2024$97.41$97.78
+0.38%		$98.49$96.851.32 million shs$24.09 billion

Related Companies:
This page (NYSE:CHD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits