Free Trial

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

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CHD Stock Alerts
$107.01
+2.65 (+2.54%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Church & Dwight Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+0.72%
3 Month
Performance
+6.70%
6 Month
Performance
+12.21%
Year-To-Date
Performance
+13.17%
1 Year
Performance
+15.38%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CHD Stock Chart for Saturday, June, 1, 2024

CHD Chart by TradingView

Church & Dwight Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$104.36$107.01
+2.54%		$107.18$104.322.62 million shs$26.17 billion
05/30/2024$103.35$104.36
+0.98%		$104.63$102.911.06 million shs$25.52 billion
05/29/2024$104.16$103.35
-0.78%		$104.07$103.201.80 million shs$25.27 billion
05/28/2024$106.47$104.16
-2.17%		$106.06$103.901.63 million shs$25.47 billion
05/27/2024$106.47$106.47$107.00$106.05770,700 shs$26.03 billion
05/24/2024$106.46$106.47
+0.01%		$106.99$106.07770,768 shs$26.03 billion
05/23/2024$107.31$106.46
-0.79%		$107.73$106.36799,449 shs$26.03 billion
05/22/2024$107.06$107.31
+0.23%		$107.40$106.55584,378 shs$26.24 billion
05/21/2024$106.50$107.06
+0.53%		$107.31$106.46843,309 shs$26.18 billion
05/20/2024$106.39$106.50
+0.10%		$106.63$105.85705,853 shs$26.04 billion
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
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
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
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

Related Companies:
This page (NYSE:CHD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings