Stockscreener 앱 받기
112.19
0.89%
-1.01
시장 영업 전:
112.19
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $113.3 | $111.5 | $1.73 | 1,358,992.0 | -0.89% |
| 2025-03-10 | $116.5 | $112.9 | $3.52 | 1,918,455.0 | +0.77% |
| 2025-03-07 | $113.8 | $110.3 | $3.55 | 1,594,622.0 | +1.30% |
| 2025-03-06 | $111.7 | $110.0 | $1.69 | 1,661,298.0 | +0.21% |
| 2025-03-05 | $112.2 | $110.2 | $2.00 | 1,266,028.0 | -0.05% |
| 2025-03-04 | $111.7 | $110.6 | $1.14 | 526,050.0 | -1.20% |
| 2025-03-03 | $112.1 | $110.1 | $2.08 | 1,646,722.0 | +0.77% |
| 2025-02-28 | $111.4 | $109.2 | $2.20 | 1,827,057.0 | +1.67% |
| 2025-02-27 | $109.7 | $107.2 | $2.52 | 946,704.0 | +0.72% |
| 2025-02-26 | $110.0 | $108.4 | $1.58 | 1,802,180.0 | -1.79% |
| 2025-02-25 | $111.2 | $108.3 | $2.86 | 2,298,777.0 | +2.77% |
| 2025-02-24 | $108.8 | $104.9 | $3.94 | 1,655,247.0 | +2.15% |
| 2025-02-21 | $105.6 | $103.0 | $2.55 | 1,758,422.0 | +0.86% |
| 2025-02-20 | $104.6 | $103.1 | $1.42 | 1,566,290.0 | +0.07% |
| 2025-02-19 | $105.1 | $103.9 | $1.14 | 1,045,987.0 | +0.48% |
| 2025-02-18 | $104.7 | $103.2 | $1.51 | 1,173,618.0 | -1.09% |
| 2025-02-14 | $107.2 | $105.0 | $2.24 | 1,676,721.0 | -2.35% |
| 2025-02-13 | $107.9 | $105.9 | $1.96 | 1,188,394.0 | +1.49% |
| 2025-02-12 | $106.5 | $104.3 | $2.21 | 1,367,511.0 | +1.02% |
| 2025-02-11 | $104.9 | $103.7 | $1.20 | 1,194,359.0 | +0.32% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $116.5 | $110.0 | $6.45 | 11,331,159.0 | +0.89% |
| 2025-02 | $111.4 | $103.0 | $8.33 | 27,882,699.0 | +5.38% |
| 2025-01 | $109.7 | $100.9 | $8.81 | 31,417,061.0 | +0.77% |
Church Dwight Co Inc 주식 (CHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.4 | $104.0 | $9.43 | 25,962,544.0 | -5.00% |
| 2024-11 | $113.5 | $102.5 | $11.02 | 33,483,533.0 | +10.23% |
| 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% |
3.39%
0.25%
자본화:
|
볼륨(24시간):