Church & Dwight Company, Inc. Common Stock (CHD)
106.31
-0.81 (-0.76%)
Church & Dwight Company is a prominent consumer goods corporation that specializes in the manufacturing of a diverse range of household and personal care products
Known for its innovative approach, the company offers a wide array of brands that cater to various consumer needs, including cleaning supplies, health and wellness items, and personal care products. Its portfolio includes well-established brands recognized for their quality and effectiveness, making the company a trusted choice among consumers. Church & Dwight is committed to sustainability and continuously seeks to enhance its product offerings while maintaining a focus on environmental responsibility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 107.71 | 107.77 | 106.04 | 107.12 | 1,928,793 | 107.12 |
| 1/29/2025 | 107.40 | 107.88 | 106.52 | 106.77 | 1,500,082 | 106.77 |
| 1/28/2025 | 109.02 | 109.67 | 107.11 | 107.53 | 1,265,628 | 107.53 |
| 1/27/2025 | 108.16 | 109.56 | 107.55 | 109.39 | 1,552,828 | 109.39 |
| 1/24/2025 | 106.23 | 106.68 | 105.29 | 106.25 | 1,208,411 | 106.25 |
| 1/23/2025 | 106.41 | 106.65 | 105.01 | 106.29 | 1,584,192 | 106.29 |
| 1/22/2025 | 108.00 | 108.05 | 106.19 | 106.70 | 1,474,322 | 106.70 |
| 1/21/2025 | 106.95 | 107.47 | 106.08 | 106.66 | 1,229,955 | 106.66 |
| 1/17/2025 | 106.70 | 107.09 | 105.95 | 106.47 | 1,712,776 | 106.47 |
| 1/16/2025 | 103.54 | 106.50 | 103.42 | 106.27 | 1,662,550 | 106.27 |
| 1/15/2025 | 105.57 | 105.57 | 102.28 | 103.44 | 1,548,572 | 103.44 |
| 1/14/2025 | 103.03 | 105.39 | 102.86 | 105.28 | 2,150,693 | 105.28 |
| 1/13/2025 | 102.05 | 102.89 | 100.99 | 102.86 | 2,021,360 | 102.86 |
| 1/10/2025 | 101.46 | 102.70 | 100.86 | 101.42 | 1,537,800 | 101.42 |
| 1/08/2025 | 102.63 | 102.97 | 101.85 | 102.57 | 1,608,708 | 102.57 |
| 1/07/2025 | 102.24 | 102.96 | 102.02 | 102.80 | 1,658,512 | 102.80 |
| 1/06/2025 | 103.78 | 104.54 | 101.52 | 101.67 | 1,515,453 | 101.67 |
| 1/03/2025 | 103.98 | 105.10 | 103.08 | 104.64 | 1,094,298 | 104.64 |
| 1/02/2025 | 105.08 | 105.16 | 103.64 | 103.84 | 1,246,920 | 103.84 |
| 12/31/2024 | 104.62 | 0.00 | 104.71 | 104.71 | 0 | 104.71 |
| 12/30/2024 | 105.39 | 105.67 | 104.01 | 104.62 | 733,490 | 104.62 |
| 12/27/2024 | 105.91 | 107.31 | 105.67 | 105.94 | 762,489 | 105.94 |
| 12/26/2024 | 105.97 | 107.03 | 105.81 | 106.74 | 656,651 | 106.74 |
| 12/24/2024 | 105.30 | 106.53 | 105.04 | 106.46 | 369,285 | 106.46 |
| 12/23/2024 | 106.10 | 106.46 | 104.78 | 105.43 | 813,985 | 105.43 |
| 12/20/2024 | 105.84 | 106.57 | 104.95 | 106.10 | 3,432,032 | 106.10 |
| 12/19/2024 | 105.50 | 106.51 | 104.79 | 106.01 | 1,258,856 | 106.01 |
| 12/18/2024 | 105.30 | 106.76 | 104.81 | 105.86 | 2,221,731 | 105.86 |
| 12/17/2024 | 105.50 | 107.03 | 105.21 | 105.80 | 1,407,482 | 105.80 |
| 12/16/2024 | 105.67 | 107.34 | 105.67 | 105.82 | 1,463,892 | 105.82 |
| 12/13/2024 | 105.52 | 105.90 | 104.98 | 105.64 | 926,997 | 105.64 |
| 12/12/2024 | 106.46 | 107.16 | 105.29 | 105.41 | 995,500 | 105.41 |
| 12/11/2024 | 107.37 | 109.13 | 105.45 | 105.58 | 1,211,329 | 105.58 |
| 12/10/2024 | 105.89 | 107.38 | 105.48 | 107.06 | 1,604,847 | 107.06 |
| 12/09/2024 | 107.00 | 107.07 | 105.58 | 105.89 | 1,474,384 | 105.89 |
| 12/06/2024 | 109.04 | 109.92 | 107.11 | 107.21 | 1,818,916 | 107.21 |
| 12/05/2024 | 109.43 | 110.81 | 109.00 | 109.16 | 1,836,214 | 109.16 |
| 12/04/2024 | 109.25 | 110.00 | 108.41 | 109.89 | 1,058,939 | 109.89 |
| 12/03/2024 | 111.29 | 111.47 | 109.69 | 109.96 | 1,055,475 | 109.96 |
| 12/02/2024 | 110.88 | 113.44 | 110.00 | 111.24 | 2,076,293 | 111.24 |
| 11/29/2024 | 109.92 | 110.58 | 109.35 | 110.13 | 965,206 | 110.13 |
| 11/27/2024 | 110.93 | 111.71 | 110.06 | 110.36 | 1,053,982 | 110.36 |
| 11/26/2024 | 110.91 | 111.23 | 109.62 | 110.38 | 1,254,638 | 110.38 |
| 11/25/2024 | 112.44 | 113.00 | 110.25 | 110.41 | 2,535,643 | 110.41 |
| 11/22/2024 | 112.94 | 113.50 | 111.75 | 111.90 | 1,712,387 | 111.90 |
| 11/21/2024 | 111.84 | 112.85 | 110.91 | 112.25 | 1,808,275 | 112.25 |
| 11/20/2024 | 110.90 | 111.75 | 110.32 | 111.29 | 2,195,488 | 111.29 |
| 11/19/2024 | 110.08 | 111.45 | 109.81 | 110.92 | 1,648,613 | 110.92 |
| 11/18/2024 | 108.70 | 110.41 | 108.31 | 110.29 | 1,361,803 | 110.29 |
| 11/15/2024 | 107.90 | 109.52 | 107.16 | 109.02 | 1,951,803 | 109.02 |
| 11/14/2024 | 107.05 | 108.50 | 106.63 | 107.88 | 1,263,327 | 107.88 |
| 11/13/2024 | 108.13 | 108.39 | 107.10 | 107.26 | 1,160,864 | 107.26 |
| 11/12/2024 | 108.00 | 108.68 | 107.20 | 107.99 | 1,542,442 | 107.99 |
| 11/11/2024 | 106.57 | 107.89 | 106.29 | 107.71 | 1,575,887 | 107.71 |
| 11/08/2024 | 104.62 | 106.97 | 104.22 | 106.45 | 1,421,550 | 106.45 |
| 11/07/2024 | 103.63 | 104.63 | 102.48 | 103.91 | 1,442,388 | 103.91 |
| 11/06/2024 | 105.38 | 106.19 | 102.65 | 103.21 | 3,047,859 | 103.21 |
| 11/05/2024 | 102.81 | 104.16 | 102.56 | 104.14 | 1,587,046 | 104.14 |
| 11/04/2024 | 103.83 | 105.31 | 102.50 | 102.96 | 2,407,555 | 102.96 |
| 11/01/2024 | 105.75 | 106.03 | 102.91 | 104.75 | 2,960,154 | 104.75 |
| 10/31/2024 | 100.38 | 101.53 | 99.83 | 99.91 | 2,716,662 | 99.91 |