Stockscreener 앱 받기
111.90
0.31%
-0.35
시간 외 거래:
111.90
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $113.5 | $111.8 | $1.75 | 1,650,912.0 | -0.31% |
| 2024-11-21 | $112.8 | $110.9 | $1.94 | 1,768,202.0 | +0.86% |
| 2024-11-20 | $111.8 | $110.3 | $1.43 | 2,144,513.0 | +0.33% |
| 2024-11-19 | $111.5 | $109.8 | $1.64 | 1,545,917.0 | +0.57% |
| 2024-11-18 | $110.4 | $108.3 | $2.10 | 1,331,298.0 | +1.16% |
| 2024-11-15 | $109.5 | $107.2 | $2.36 | 1,803,037.0 | +1.06% |
| 2024-11-14 | $108.5 | $106.6 | $1.87 | 1,229,552.0 | +0.58% |
| 2024-11-13 | $108.4 | $107.1 | $1.29 | 1,045,343.0 | -0.68% |
| 2024-11-12 | $108.7 | $107.2 | $1.48 | 1,505,184.0 | +0.26% |
| 2024-11-11 | $107.9 | $106.3 | $1.60 | 1,549,623.0 | +1.18% |
| 2024-11-08 | $107.0 | $104.2 | $2.75 | 1,315,401.0 | +2.44% |
| 2024-11-07 | $104.6 | $102.5 | $2.14 | 1,386,975.0 | +0.68% |
| 2024-11-06 | $106.2 | $102.7 | $3.54 | 2,981,574.0 | -0.89% |
| 2024-11-05 | $104.2 | $102.6 | $1.60 | 1,542,169.0 | +1.15% |
| 2024-11-04 | $105.3 | $102.5 | $2.81 | 2,372,309.0 | -1.71% |
| 2024-11-01 | $106.0 | $102.9 | $3.12 | 2,886,222.0 | +4.84% |
| 2024-10-31 | $101.5 | $99.83 | $1.70 | 2,522,049.0 | -0.61% |
| 2024-10-30 | $100.9 | $100.1 | $0.78 | 1,228,564.0 | -0.11% |
| 2024-10-29 | $101.4 | $100.2 | $1.25 | 1,326,160.0 | -0.42% |
| 2024-10-28 | $101.6 | $100.5 | $1.05 | 1,704,739.0 | +0.21% |
| 2024-10-25 | $102.8 | $100.5 | $2.28 | 1,123,996.0 | -1.73% |
Church Dwight Co Inc 주식 (CHD) 연도별 가격 이력
이 심층 분석에서는 Church Dwight Co Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Church Dwight Co Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Church Dwight Co Inc 주식 (CHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $113.5 | $102.5 | $11.02 | 29,709,143.0 | +12.00% |
| 2024-10 | $105.4 | $98.63 | $6.76 | 28,045,496.0 | -4.59% |
| 2024-09 | $106.6 | $101.6 | $5.05 | 29,934,441.0 | +2.79% |
| 2024-08 | $103.3 | $96.35 | $6.93 | 30,014,318.0 | +3.95% |
| 2024-07 | $106.8 | $97.65 | $9.12 | 32,370,917.0 | -5.47% |
| 2024-06 | $110.3 | $102.8 | $7.46 | 28,062,100.0 | -3.11% |
| 2024-05 | $108.7 | $102.9 | $5.77 | 24,099,052.0 | -0.82% |
| 2024-04 | $108.1 | $100.7 | $7.44 | 26,334,940.0 | +3.43% |
| 2024-03 | $105.7 | $99.12 | $6.55 | 23,367,633.0 | +4.18% |
| 2024-02 | $103.2 | $96.09 | $7.12 | 28,166,023.0 | +0.27% |
| 2024-01 | $101.0 | $93.32 | $7.68 | 27,715,966.0 | +5.59% |
Church Dwight Co Inc 주식 (CHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.88 | $90.26 | $6.62 | 25,547,720.0 | -2.14% |
| 2023-11 | $96.68 | $82.25 | $14.43 | 40,570,453.0 | +6.26% |
| 2023-10 | $93.13 | $85.14 | $7.99 | 36,678,813.0 | -0.75% |
| 2023-09 | $97.32 | $91.32 | $6.00 | 23,086,324.0 | -5.31% |
| 2023-08 | $97.56 | $91.38 | $6.18 | 26,379,984.0 | +1.15% |
| 2023-07 | $100.5 | $94.69 | $5.83 | 26,892,148.0 | -4.55% |
| 2023-06 | $100.4 | $91.81 | $8.58 | 32,195,008.0 | +8.42% |
| 2023-05 | $98.33 | $91.45 | $6.88 | 38,694,850.0 | -4.81% |
| 2023-04 | $98.22 | $87.88 | $10.34 | 24,331,298.0 | +9.85% |
| 2023-03 | $88.60 | $82.41 | $6.19 | 29,608,934.0 | +5.53% |
| 2023-02 | $85.09 | $79.34 | $5.75 | 27,898,841.0 | +3.61% |
| 2023-01 | $86.03 | $78.63 | $7.41 | 27,578,216.0 | +0.31% |
Church Dwight Co Inc 주식 (CHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.59 | $78.92 | $4.67 | 27,522,302.0 | -1.54% |
| 2022-11 | $81.90 | $70.30 | $11.60 | 33,539,414.0 | +10.44% |
| 2022-10 | $78.16 | $70.16 | $8.00 | 36,344,175.0 | +3.77% |
| 2022-09 | $85.73 | $71.37 | $14.36 | 35,546,077.0 | -14.66% |
| 2022-08 | $89.61 | $83.62 | $5.99 | 34,260,916.0 | -4.84% |
| 2022-07 | $96.54 | $87.58 | $8.96 | 21,046,509.0 | -5.12% |
| 2022-06 | $93.43 | $80.34 | $13.09 | 27,549,572.0 | +2.95% |
| 2022-05 | $99.56 | $86.92 | $12.64 | 29,992,545.0 | -7.69% |
| 2022-04 | $105.3 | $97.40 | $7.88 | 24,651,835.0 | -1.83% |
| 2022-03 | $102.8 | $94.62 | $8.16 | 29,270,673.0 | +1.56% |
| 2022-02 | $104.1 | $93.86 | $10.23 | 36,428,453.0 | -4.68% |
| 2022-01 | $104.8 | $95.86 | $8.98 | 43,732,933.0 | +0.15% |
4.62%
자본화:
|
볼륨(24시간):