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
2025-10-01 87.76 88.52 87.09 87.89 1.3M
2025-09-30 86.00 87.88 85.92 87.63 2.4M
2025-09-29 86.40 86.40 85.08 86.18 2.6M
2025-09-26 86.08 86.77 85.84 86.70 2.2M
2025-09-25 87.54 87.61 85.61 85.84 1.8M
2025-09-24 86.89 87.32 86.32 86.86 2.3M
2025-09-23 86.79 87.50 85.67 87.19 2.6M
2025-09-22 90.37 90.55 86.65 86.68 3.3M
2025-09-19 91.89 92.10 90.22 90.35 4.6M
2025-09-18 91.17 92.43 91.05 92.07 1.6M
2025-09-17 91.87 92.94 91.62 92.00 1.8M
2025-09-16 91.25 91.88 91.19 91.52 2.0M
2025-09-15 93.04 93.28 91.04 91.25 2.3M
2025-09-12 93.95 94.51 92.94 92.94 1.5M
2025-09-11 93.20 94.67 93.02 94.42 1.3M
2025-09-10 94.36 94.36 92.24 93.00 1.9M
2025-09-09 94.37 95.20 94.03 94.91 1.3M
2025-09-08 95.40 95.42 93.99 94.58 2.2M
2025-09-05 94.95 96.53 94.89 95.80 2.9M
2025-09-04 93.25 95.41 93.25 95.23 1.5M
2025-09-03 92.85 93.44 92.00 93.28 1.6M
2025-09-02 93.46 94.03 92.73 93.25 2.0M
2025-08-29 92.62 93.39 92.09 93.16 1.4M
2025-08-28 92.79 92.96 91.90 92.09 1.5M
2025-08-27 92.42 93.12 92.42 93.03 1.2M
2025-08-26 92.72 92.85 91.70 92.38 2.5M
2025-08-25 94.74 95.08 92.74 92.75 2.4M
2025-08-22 95.39 95.98 94.54 95.02 1.7M
2025-08-21 94.53 95.05 94.02 94.96 1.8M
2025-08-20 94.54 95.89 93.85 94.91 1.7M
2025-08-19 93.05 94.20 92.68 94.06 2.3M
2025-08-18 92.62 94.07 92.38 92.80 2.3M
2025-08-15 92.89 93.15 92.11 92.48 2.0M
2025-08-14 93.20 93.38 92.37 92.60 1.6M
2025-08-13 92.15 94.38 92.04 93.69 2.4M
2025-08-12 91.74 92.29 91.32 92.25 2.3M
2025-08-11 91.02 92.02 90.99 91.66 2.5M
2025-08-08 92.41 93.06 90.51 90.92 1.7M
2025-08-07 92.77 93.29 92.00 92.63 2.0M
2025-08-06 91.13 92.80 90.83 92.50 2.3M
2025-08-05 91.16 92.42 91.13 91.14 2.5M
2025-08-04 93.30 94.17 91.29 91.50 2.9M
2025-08-01 93.00 94.37 92.04 94.01 4.7M
2025-07-31 95.29 95.55 93.31 93.77 4.4M
2025-07-30 96.67 97.15 95.42 95.95 2.2M
2025-07-29 95.94 97.36 95.34 96.76 2.0M
2025-07-28 96.83 97.20 95.59 95.68 3.0M
2025-07-25 97.18 97.61 96.06 97.23 1.7M
2025-07-24 97.48 97.90 96.91 97.28 2.4M
2025-07-23 98.30 98.40 96.77 97.06 2.3M
2025-07-22 96.71 98.78 96.68 98.11 1.8M
2025-07-21 96.45 97.28 96.17 96.49 2.0M
2025-07-18 96.72 97.31 96.18 96.60 2.0M
2025-07-17 97.10 97.65 96.38 97.03 1.3M
2025-07-16 95.93 96.36 95.28 96.31 2.0M
2025-07-15 96.67 97.04 95.46 95.51 2.0M
2025-07-14 97.05 97.32 96.12 97.07 1.8M
2025-07-11 98.71 99.21 97.23 98.05 1.4M
2025-07-10 98.39 99.86 98.14 99.09 1.6M
2025-07-09 98.06 98.55 97.57 98.39 2.5M
2025-07-08 97.90 98.35 97.35 98.04 1.7M
2025-07-07 98.32 98.87 97.80 98.58 2.4M
2025-07-03 98.26 98.69 97.37 98.41 1.2M
2025-07-02 97.69 98.18 97.13 98.03 1.6M
2025-07-01 96.23 98.02 95.49 97.64 2.4M
2025-06-30 94.65 96.34 94.64 96.11 2.8M
2025-06-27 94.99 95.50 94.49 94.78 3.1M
2025-06-26 95.58 96.18 94.58 94.97 2.1M
2025-06-25 95.63 95.63 94.51 95.25 2.0M
2025-06-24 96.97 97.20 95.66 96.02 1.8M
2025-06-23 96.23 97.11 95.52 96.95 2.0M
2025-06-20 95.65 97.04 95.38 96.43 4.7M
2025-06-18 95.76 96.70 95.71 95.89 3.1M
2025-06-17 97.00 97.13 95.86 96.16 2.8M
2025-06-16 97.44 98.72 97.30 97.79 2.1M
2025-06-13 98.52 99.55 96.92 97.09 2.1M
2025-06-12 98.99 99.20 98.03 99.08 1.7M
2025-06-11 99.19 99.58 98.61 99.10 1.4M
2025-06-10 98.77 99.68 98.20 99.36 2.2M
2025-06-09 98.64 99.50 97.84 98.71 2.1M
2025-06-06 99.15 99.83 98.56 99.07 1.6M
2025-06-05 99.61 99.61 98.71 98.99 1.7M
2025-06-04 99.59 100.69 98.97 99.63 2.2M
2025-06-03 98.70 99.95 97.59 99.54 3.8M
2025-06-02 98.42 100.22 97.90 99.04 2.7M
2025-05-30 98.17 99.15 97.89 98.31 4.9M
2025-05-29 97.60 98.88 97.33 98.14 2.3M
2025-05-28 98.26 99.16 97.75 97.96 2.3M
2025-05-27 96.16 98.07 95.93 97.89 2.8M
2025-05-23 95.45 96.11 94.67 95.94 1.8M
2025-05-22 95.41 96.03 94.47 95.21 2.4M
2025-05-21 96.17 96.96 95.46 95.83 2.1M
2025-05-20 95.85 96.93 95.62 96.85 2.4M
2025-05-19 95.82 96.22 95.34 95.97 2.3M
2025-05-16 94.64 95.94 94.25 95.82 2.1M
2025-05-15 93.25 94.64 92.61 94.56 1.9M
2025-05-14 93.66 93.83 92.05 93.16 2.5M
2025-05-13 94.84 94.93 93.12 94.10 3.7M
2025-05-12 91.25 95.45 90.99 95.18 4.0M
2025-05-09 91.78 92.43 91.44 91.57 1.9M
2025-05-08 91.68 93.47 91.44 92.18 2.0M
2025-05-07 92.01 92.72 91.55 91.99 2.1M
2025-05-06 91.69 92.54 91.08 92.07 2.1M
2025-05-05 93.28 93.65 91.92 92.78 2.0M
2025-05-02 92.75 93.99 92.31 92.94 3.1M
2025-05-01 92.99 93.93 91.77 92.38 4.6M
2025-04-30 99.99 100.04 97.70 99.34 3.1M
2025-04-29 98.18 99.27 97.54 99.01 2.6M
2025-04-28 99.16 99.79 98.35 98.81 2.8M
2025-04-25 101.09 101.29 98.35 99.31 2.8M
2025-04-24 101.05 101.56 99.25 100.21 2.7M
2025-04-23 102.95 103.63 100.58 102.13 2.9M
2025-04-22 103.16 104.21 101.76 103.85 2.0M
2025-04-21 105.00 105.53 102.38 103.14 2.0M
2025-04-17 103.50 105.87 103.09 105.37 1.7M
2025-04-16 105.63 106.12 102.56 102.96 1.2M
2025-04-15 106.95 107.05 104.25 105.07 2.3M
2025-04-14 104.54 106.21 103.16 105.58 1.7M
2025-04-11 103.12 105.23 102.06 104.35 1.5M
2025-04-10 102.56 104.63 101.24 103.77 2.3M
2025-04-09 100.83 104.64 100.00 101.91 2.2M
2025-04-08 104.02 104.84 100.91 101.60 2.4M
2025-04-07 103.61 106.17 101.89 102.55 3.1M
2025-04-04 111.68 113.91 105.87 106.09 3.2M
2025-04-03 109.78 112.35 109.38 110.76 2.6M
2025-04-02 109.65 110.04 107.74 108.32 2.1M
2025-04-01 110.59 111.00 108.38 109.47 1.5M
2025-03-31 109.51 110.22 108.93 110.09 3.0M
2025-03-28 109.07 109.49 108.16 109.11 1.1M
2025-03-27 107.39 108.54 106.35 108.39 1.1M
2025-03-26 104.84 106.55 104.84 106.31 1.2M
2025-03-25 106.87 107.10 104.23 104.73 1.1M
2025-03-24 106.80 107.92 105.95 106.90 1.4M
2025-03-21 108.35 109.17 106.57 107.15 2.5M
2025-03-20 107.99 108.44 107.11 108.07 1.4M
2025-03-19 107.22 108.24 106.80 108.03 1.4M
2025-03-18 109.06 109.19 107.25 107.38 1.2M
2025-03-17 108.85 110.24 108.56 109.32 1.6M
2025-03-14 108.95 109.54 108.17 109.10 0.9M
2025-03-13 109.09 110.40 108.69 109.76 2.2M
2025-03-12 110.23 110.77 108.56 109.03 1.5M
2025-03-11 112.75 113.28 111.55 112.19 1.5M
2025-03-10 113.39 116.46 112.94 113.20 2.2M
2025-03-07 110.75 113.85 110.30 112.33 1.7M
2025-03-06 110.66 111.70 110.01 110.89 1.7M
2025-03-05 110.83 112.24 110.24 110.66 1.6M
2025-03-04 113.00 114.60 110.60 110.71 1.6M
2025-03-03 110.84 112.14 110.06 112.06 1.7M
2025-02-28 110.62 111.36 109.16 111.20 1.9M
2025-02-27 108.00 109.73 107.21 109.37 1.0M
2025-02-26 109.98 110.00 108.42 108.59 1.9M
2025-02-25 108.39 111.20 108.35 110.57 2.5M
2025-02-24 104.86 108.80 104.86 107.59 1.7M
2025-02-21 104.15 105.58 103.03 105.33 2.0M
2025-02-20 103.20 104.56 103.14 104.43 1.7M
2025-02-19 104.34 105.06 103.92 104.36 1.1M
2025-02-18 104.17 104.73 103.22 103.86 1.2M
2025-02-14 107.02 107.22 104.98 105.00 1.7M
2025-02-13 106.20 107.89 105.93 107.53 1.3M
2025-02-12 104.28 106.49 104.28 105.95 1.4M
2025-02-11 104.79 104.93 103.74 104.88 1.2M
2025-02-10 104.78 104.95 103.86 104.55 1.1M
2025-02-07 105.12 105.26 104.30 105.02 0.9M
2025-02-06 107.90 107.99 104.90 105.40 1.3M
2025-02-05 106.28 107.45 105.46 107.19 1.5M
2025-02-04 105.89 106.52 104.94 105.98 1.6M
2025-02-03 105.01 107.37 104.90 106.43 2.5M
2025-01-31 107.00 107.00 104.78 105.52 3.4M
2025-01-30 107.71 107.77 106.04 107.12 1.9M
2025-01-29 107.40 107.88 106.52 106.77 1.5M
2025-01-28 109.02 109.67 107.11 107.53 1.3M
2025-01-27 108.16 109.57 107.55 109.39 1.6M
2025-01-24 106.23 106.68 105.29 106.25 1.2M
2025-01-23 106.41 106.65 105.01 106.29 1.6M
2025-01-22 108.00 108.05 106.19 106.70 1.5M
2025-01-21 106.95 107.47 106.08 106.66 1.2M
2025-01-17 106.70 107.09 105.95 106.47 1.7M
2025-01-16 103.54 106.51 103.42 106.27 1.7M
2025-01-15 105.57 105.57 102.28 103.44 1.5M
2025-01-14 103.03 105.39 102.86 105.28 2.2M
2025-01-13 102.05 102.89 100.99 102.86 2.0M
2025-01-10 101.46 102.70 100.86 101.42 1.5M
2025-01-08 102.63 102.97 101.85 102.57 1.6M
2025-01-07 102.24 102.96 102.02 102.80 1.7M
2025-01-06 103.78 104.54 101.52 101.67 1.5M
2025-01-03 103.98 105.10 103.08 104.64 1.1M
2025-01-02 105.08 105.16 103.64 103.84 1.2M