Church&Dwight

CHD
🏛️ usa →
87.89
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 101.67 103.00 101.42 102.50 1.3M
2021-12-30 101.21 101.60 100.33 101.42 1.1M
2021-12-29 100.43 101.24 100.26 100.98 0.9M
2021-12-28 100.49 100.77 99.95 100.18 0.9M
2021-12-27 99.61 100.36 99.37 100.36 0.7M
2021-12-23 99.61 100.34 99.40 99.53 0.7M
2021-12-22 98.50 99.57 98.24 99.40 1.0M
2021-12-21 98.44 98.81 96.77 98.40 1.9M
2021-12-20 98.01 99.17 97.43 98.84 1.8M
2021-12-17 101.50 102.27 97.55 98.09 4.8M
2021-12-16 98.97 101.70 98.63 101.54 1.8M
2021-12-15 98.04 100.08 98.04 99.10 2.2M
2021-12-14 97.88 98.21 97.08 97.91 1.5M
2021-12-13 95.64 98.11 95.15 97.76 1.6M
2021-12-10 95.64 96.07 95.30 95.65 1.4M
2021-12-09 95.26 96.26 94.67 95.54 1.3M
2021-12-08 92.93 95.45 92.78 95.00 2.3M
2021-12-07 93.82 94.68 92.59 92.94 1.6M
2021-12-06 92.33 94.37 92.26 94.15 2.3M
2021-12-03 91.82 92.39 91.47 92.33 1.3M
2021-12-02 90.95 92.04 90.64 91.06 1.8M
2021-12-01 89.95 92.36 89.73 90.68 2.9M
2021-11-30 92.92 93.35 88.94 89.38 3.8M
2021-11-29 93.89 94.37 92.93 93.75 1.1M
2021-11-26 93.49 94.75 93.28 93.34 0.7M
2021-11-24 93.82 94.05 92.78 93.38 0.8M
2021-11-23 93.76 94.60 93.41 94.13 1.1M
2021-11-22 92.23 94.45 91.93 93.75 1.3M
2021-11-19 91.99 93.06 91.78 92.23 1.7M
2021-11-18 91.49 91.50 90.64 91.22 0.9M
2021-11-17 91.13 91.62 90.86 91.49 0.8M
2021-11-16 91.27 91.74 90.82 91.10 0.8M
2021-11-15 90.04 91.39 89.81 91.16 0.9M
2021-11-12 90.35 90.61 89.78 89.92 0.7M
2021-11-11 90.16 90.39 89.85 90.29 0.6M
2021-11-10 89.95 90.95 89.66 90.40 0.9M
2021-11-09 88.56 89.71 88.13 89.66 1.0M
2021-11-08 88.64 88.78 87.06 88.43 1.3M
2021-11-05 89.50 89.71 88.60 88.78 1.0M
2021-11-04 88.75 89.35 88.21 89.35 0.8M
2021-11-03 88.99 89.45 88.09 88.91 1.0M
2021-11-02 87.90 89.46 87.50 89.07 1.2M
2021-11-01 87.87 88.52 86.89 87.64 1.5M
2021-10-29 86.39 88.39 86.20 87.36 2.8M
2021-10-28 84.08 85.74 83.85 85.29 2.3M
2021-10-27 84.78 85.12 83.78 84.08 1.1M
2021-10-26 83.72 84.77 83.56 84.60 0.8M
2021-10-25 84.23 84.25 82.70 83.76 1.3M
2021-10-22 83.90 84.91 83.88 84.68 0.9M
2021-10-21 84.22 84.40 83.63 83.80 0.9M
2021-10-20 83.53 84.79 83.29 83.60 1.3M
2021-10-19 82.60 83.35 81.28 83.33 1.6M
2021-10-18 83.25 83.50 82.76 82.92 1.2M
2021-10-15 83.51 83.97 82.94 83.45 0.8M
2021-10-14 83.34 83.63 83.08 83.37 0.6M
2021-10-13 82.45 83.18 82.28 83.12 0.8M
2021-10-12 82.72 83.52 82.30 82.56 0.8M
2021-10-11 83.14 83.36 82.71 83.00 0.6M
2021-10-08 82.95 83.42 82.59 83.15 0.9M
2021-10-07 82.90 83.71 82.90 82.98 1.0M
2021-10-06 81.12 82.89 80.76 82.73 1.2M
2021-10-05 81.64 81.92 81.07 81.20 1.1M
2021-10-04 82.43 83.11 81.53 81.73 1.4M
2021-10-01 82.69 83.01 81.44 82.24 1.2M
2021-09-30 84.19 84.33 82.54 82.57 1.2M
2021-09-29 83.15 84.66 83.15 84.26 1.0M
2021-09-28 82.45 83.57 82.02 83.30 1.6M
2021-09-27 82.73 83.07 82.33 82.56 1.0M
2021-09-24 83.34 83.59 82.57 82.98 1.1M
2021-09-23 82.90 83.54 82.72 83.27 0.9M
2021-09-22 84.58 84.61 83.03 83.21 1.0M
2021-09-21 83.86 84.68 83.72 84.12 1.9M
2021-09-20 83.54 83.97 82.96 83.70 1.9M
2021-09-17 83.20 83.98 83.20 83.59 2.4M
2021-09-16 83.50 83.74 82.58 83.49 0.8M
2021-09-15 83.75 83.95 83.28 83.65 1.3M
2021-09-14 83.62 83.78 82.93 83.71 1.5M
2021-09-13 82.68 84.24 82.68 83.34 1.0M
2021-09-10 83.33 83.39 82.41 82.71 1.9M
2021-09-09 84.70 84.74 82.95 83.46 2.7M
2021-09-08 84.14 86.21 84.04 84.60 1.6M
2021-09-07 84.45 84.60 83.31 83.99 1.1M
2021-09-03 84.13 84.77 83.85 84.39 0.6M
2021-09-02 84.44 84.82 84.00 84.31 0.9M
2021-09-01 83.94 84.48 83.67 84.33 0.9M
2021-08-31 83.66 83.91 83.19 83.66 1.3M
2021-08-30 82.72 83.63 82.68 83.56 0.7M
2021-08-27 82.40 82.98 82.01 82.71 0.9M
2021-08-26 82.39 82.75 81.87 82.38 0.9M
2021-08-25 83.09 83.09 82.27 82.36 1.0M
2021-08-24 84.65 84.65 83.13 83.14 0.9M
2021-08-23 86.10 86.10 84.91 84.92 0.9M
2021-08-20 86.34 86.98 85.90 86.02 0.9M
2021-08-19 84.97 86.62 84.76 86.39 0.7M
2021-08-18 86.03 86.70 84.69 84.75 1.0M
2021-08-17 86.21 86.85 85.96 86.59 0.9M
2021-08-16 85.37 86.37 85.29 86.21 0.9M
2021-08-13 84.35 85.26 84.14 85.10 0.8M
2021-08-12 84.74 84.77 84.06 84.32 0.6M
2021-08-11 84.39 84.76 84.14 84.25 0.7M
2021-08-10 84.09 84.37 83.31 84.13 1.0M
2021-08-09 84.00 84.28 83.39 84.13 0.7M
2021-08-06 83.99 84.32 82.97 83.51 1.2M
2021-08-05 84.37 84.48 83.28 83.75 1.1M
2021-08-04 84.71 85.25 82.91 83.77 1.5M
2021-08-03 85.06 85.96 84.47 85.14 1.8M
2021-08-02 86.28 86.73 84.39 85.60 1.6M
2021-07-30 85.89 88.24 85.25 86.58 2.3M
2021-07-29 86.74 87.23 86.27 86.91 0.9M
2021-07-28 86.88 87.05 85.81 86.30 0.9M
2021-07-27 86.61 88.27 86.46 87.05 1.1M
2021-07-26 86.24 86.97 85.98 86.44 1.1M
2021-07-23 84.78 86.58 84.25 86.48 0.7M
2021-07-22 84.69 85.50 84.04 85.16 1.1M
2021-07-21 86.72 86.96 84.92 84.94 1.9M
2021-07-20 87.49 88.69 86.96 86.99 1.1M
2021-07-19 87.17 88.91 86.58 87.51 1.6M
2021-07-16 86.81 87.63 86.45 87.33 1.1M
2021-07-15 86.05 86.46 85.05 86.46 0.9M
2021-07-14 85.23 86.11 84.82 85.96 1.4M
2021-07-13 86.13 86.76 85.77 86.03 1.2M
2021-07-12 86.92 86.98 86.20 86.52 1.0M
2021-07-09 86.62 87.17 86.30 86.98 1.9M
2021-07-08 86.77 87.69 85.85 86.51 1.0M
2021-07-07 85.72 87.81 85.50 86.63 1.3M
2021-07-06 85.05 85.92 84.95 85.52 1.6M
2021-07-02 85.10 85.74 85.01 85.27 0.8M
2021-07-01 85.62 85.86 84.73 84.90 1.0M
2021-06-30 85.09 85.90 85.05 85.22 1.2M
2021-06-29 85.44 85.66 84.55 84.94 0.9M
2021-06-28 84.50 85.50 84.23 85.06 1.2M
2021-06-25 83.16 84.70 82.73 84.23 6.3M
2021-06-24 82.75 83.31 82.40 83.18 1.1M
2021-06-23 84.03 84.03 83.03 83.05 0.8M
2021-06-22 83.98 84.47 83.74 83.94 1.2M
2021-06-21 83.84 84.28 83.66 83.95 1.2M
2021-06-18 84.94 85.06 83.60 83.68 2.8M
2021-06-17 83.98 85.55 83.57 85.46 1.5M
2021-06-16 85.75 86.00 83.93 84.24 1.4M
2021-06-15 84.84 85.65 84.53 85.19 1.7M
2021-06-14 84.98 85.08 83.95 84.54 1.4M
2021-06-11 84.67 84.73 84.06 84.69 1.2M
2021-06-10 84.43 85.34 84.43 84.73 2.3M
2021-06-09 85.40 86.00 84.41 84.54 1.1M
2021-06-08 86.09 86.47 84.98 85.13 1.5M
2021-06-07 86.47 86.61 85.36 86.02 1.4M
2021-06-04 86.28 86.63 85.72 86.47 1.7M
2021-06-03 85.21 86.33 85.12 86.21 1.7M
2021-06-02 84.98 85.42 84.61 85.10 1.1M
2021-06-01 86.04 86.82 84.39 84.87 1.1M
2021-05-28 85.16 86.41 85.16 85.73 0.9M
2021-05-27 86.41 87.09 85.23 85.31 2.5M
2021-05-26 86.76 87.10 85.96 86.66 1.0M
2021-05-25 87.01 87.17 85.75 86.91 1.5M
2021-05-24 87.39 87.82 86.81 87.20 0.8M
2021-05-21 87.47 87.78 87.00 87.19 1.5M
2021-05-20 87.66 88.59 87.29 87.38 1.2M
2021-05-19 88.01 88.01 86.59 87.70 0.9M
2021-05-18 88.08 88.88 87.52 87.84 1.0M
2021-05-17 88.85 89.45 88.19 88.29 1.3M
2021-05-14 88.81 89.42 88.49 88.55 0.9M
2021-05-13 86.94 89.30 86.50 88.64 1.3M
2021-05-12 88.55 88.55 87.35 87.40 1.2M
2021-05-11 89.75 90.00 87.87 88.09 1.4M
2021-05-10 87.53 89.81 87.53 89.39 1.2M
2021-05-07 88.44 88.88 87.39 87.43 0.8M
2021-05-06 88.90 89.18 88.25 88.48 0.9M
2021-05-05 88.88 89.32 87.70 88.29 1.4M
2021-05-04 87.68 89.51 87.39 89.42 1.6M
2021-05-03 85.76 87.78 85.44 87.45 1.1M
2021-04-30 86.00 86.09 84.22 85.74 2.4M
2021-04-29 84.46 86.20 84.25 85.98 1.3M
2021-04-28 84.82 85.21 83.93 84.40 1.2M
2021-04-27 85.34 85.84 84.36 84.77 1.5M
2021-04-26 87.37 87.54 85.53 86.07 1.8M
2021-04-23 89.23 89.79 87.33 87.56 1.4M
2021-04-22 89.64 90.21 89.07 89.63 1.0M
2021-04-21 89.61 90.15 89.17 89.89 1.0M
2021-04-20 87.39 90.24 87.39 89.17 1.3M
2021-04-19 86.76 87.40 85.62 87.34 1.3M
2021-04-16 88.01 88.24 87.29 87.94 1.0M
2021-04-15 87.00 87.88 86.95 87.64 1.0M
2021-04-14 86.80 87.11 86.21 86.89 1.1M
2021-04-13 86.95 87.48 86.66 86.78 1.0M
2021-04-12 87.20 87.76 86.50 87.41 1.3M
2021-04-09 87.25 88.08 86.41 86.79 1.3M
2021-04-08 87.88 88.29 86.93 87.31 1.5M
2021-04-07 88.60 88.72 87.55 87.86 1.3M
2021-04-06 87.02 88.80 87.00 88.21 1.2M
2021-04-05 86.78 87.95 86.62 87.47 1.7M
2021-04-01 86.88 87.24 85.20 86.53 1.8M
2021-03-31 88.06 88.48 86.92 87.35 2.2M
2021-03-30 87.68 88.37 87.21 87.92 1.4M
2021-03-29 87.65 89.34 87.48 88.58 2.2M
2021-03-26 85.64 87.55 85.25 87.35 2.3M
2021-03-25 85.28 86.05 84.39 86.00 1.9M
2021-03-24 84.85 85.10 83.06 84.57 1.3M
2021-03-23 84.98 86.04 83.99 85.71 1.5M
2021-03-22 83.09 84.68 82.31 84.51 1.7M
2021-03-19 82.37 83.93 82.32 83.09 3.6M
2021-03-18 82.23 82.91 80.91 82.26 1.8M
2021-03-17 83.75 83.75 82.08 82.16 1.3M
2021-03-16 82.89 83.74 82.53 83.40 1.2M
2021-03-15 83.55 83.55 81.78 82.90 1.8M
2021-03-12 81.97 83.22 81.76 82.90 1.4M
2021-03-11 80.76 82.47 80.36 81.50 1.2M
2021-03-10 80.53 81.89 79.57 81.15 1.2M
2021-03-09 81.00 82.41 80.23 80.41 1.4M
2021-03-08 79.64 81.51 79.12 80.83 1.5M
2021-03-05 78.07 80.25 77.62 79.96 1.9M
2021-03-04 78.86 79.58 77.70 77.92 1.7M
2021-03-03 78.80 79.34 78.35 78.43 1.1M
2021-03-02 78.62 79.85 78.54 79.22 1.2M
2021-03-01 78.88 80.24 78.58 78.69 1.2M
2021-02-26 79.87 80.18 78.73 78.75 1.5M
2021-02-25 79.46 80.88 78.82 79.39 1.1M
2021-02-24 80.29 80.69 78.69 79.55 1.6M
2021-02-23 81.01 81.49 80.19 81.03 1.1M
2021-02-22 81.55 81.58 80.06 80.52 1.4M
2021-02-19 83.12 83.47 81.41 81.45 1.5M
2021-02-18 82.23 83.73 81.95 83.55 0.9M
2021-02-17 81.46 82.91 81.03 82.76 1.5M
2021-02-16 82.73 83.03 81.59 81.67 1.1M
2021-02-12 82.33 82.96 81.76 82.94 0.9M
2021-02-11 83.53 83.62 82.17 82.72 0.8M
2021-02-10 83.38 84.06 83.05 83.24 1.2M
2021-02-09 82.15 83.04 81.60 82.95 1.4M
2021-02-08 83.04 83.45 81.90 82.33 1.1M
2021-02-05 82.29 84.08 82.03 82.87 1.6M
2021-02-04 82.50 83.20 81.46 82.16 1.4M
2021-02-03 82.66 83.63 81.75 83.01 1.6M
2021-02-02 83.99 83.99 82.62 82.69 1.8M
2021-02-01 84.32 85.41 83.06 83.99 2.1M
2021-01-29 86.53 87.50 84.33 84.43 2.4M
2021-01-28 87.54 88.78 86.71 86.91 1.8M
2021-01-27 87.88 90.24 87.54 87.78 2.1M
2021-01-26 86.88 88.07 86.02 88.00 1.4M
2021-01-25 85.49 88.49 85.11 87.12 1.6M
2021-01-22 85.48 85.99 84.53 84.92 1.4M
2021-01-21 84.80 85.41 84.22 85.06 1.0M
2021-01-20 85.02 85.25 83.93 84.74 1.5M
2021-01-19 85.91 86.04 84.48 85.16 1.4M
2021-01-15 84.38 85.83 83.98 85.24 2.0M
2021-01-14 84.61 85.07 84.09 84.51 1.0M
2021-01-13 84.16 84.91 83.61 84.48 1.7M
2021-01-12 84.83 85.00 83.61 83.87 1.6M
2021-01-11 85.64 86.31 84.57 84.92 0.9M
2021-01-08 84.65 85.48 83.81 85.40 1.7M
2021-01-07 85.17 85.81 84.12 84.90 1.6M
2021-01-06 85.53 86.61 85.25 85.95 1.4M
2021-01-05 86.50 86.96 85.27 85.82 1.6M
2021-01-04 87.02 87.79 85.59 86.60 1.4M