Stockscreener 앱 받기
92.77
3.37%
-3.2454
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $94.73 | $92.62 | $2.11 | 977,264.0 | -3.35% |
| 2026-05-01 | $100.6 | $94.48 | $6.14 | 3,604,107.0 | -1.07% |
| 2026-04-30 | $97.52 | $96.35 | $1.17 | 3,046,589.0 | +0.89% |
| 2026-04-29 | $97.67 | $95.64 | $2.03 | 1,804,051.0 | -0.91% |
| 2026-04-28 | $98.18 | $96.11 | $2.08 | 1,915,783.0 | +1.76% |
| 2026-04-27 | $96.34 | $94.66 | $1.68 | 1,764,868.0 | +0.40% |
| 2026-04-24 | $95.97 | $94.97 | $1.00 | 2,133,756.0 | +0.47% |
| 2026-04-23 | $94.71 | $92.90 | $1.81 | 1,541,628.0 | +1.81% |
| 2026-04-22 | $93.54 | $91.79 | $1.75 | 1,813,030.0 | -0.33% |
| 2026-04-21 | $96.80 | $93.19 | $3.61 | 1,973,281.0 | -3.46% |
| 2026-04-20 | $97.12 | $95.99 | $1.14 | 1,123,741.0 | -0.34% |
| 2026-04-17 | $97.07 | $94.41 | $2.66 | 1,696,722.0 | +2.48% |
| 2026-04-16 | $95.26 | $93.88 | $1.38 | 1,754,346.0 | -0.10% |
| 2026-04-15 | $95.79 | $94.03 | $1.76 | 1,606,777.0 | -0.94% |
| 2026-04-14 | $95.89 | $94.39 | $1.50 | 2,559,071.0 | +0.53% |
| 2026-04-13 | $95.93 | $93.64 | $2.30 | 1,279,753.0 | -0.41% |
| 2026-04-10 | $96.62 | $95.26 | $1.36 | 1,316,111.0 | -0.77% |
| 2026-04-09 | $96.83 | $92.68 | $4.14 | 1,945,275.0 | +2.08% |
| 2026-04-08 | $94.31 | $92.47 | $1.84 | 2,825,071.0 | +1.78% |
| 2026-04-07 | $93.38 | $92.05 | $1.33 | 1,935,621.0 | -0.62% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $100.6 | $92.62 | $8.00 | 4,581,371.0 | -4.39% |
| 2026-04 | $98.18 | $91.35 | $6.83 | 39,355,285.0 | +4.01% |
| 2026-03 | $104.6 | $91.94 | $12.64 | 46,960,026.0 | -11.01% |
| 2026-02 | $106.0 | $95.82 | $10.22 | 41,307,184.0 | +8.95% |
| 2026-01 | $98.62 | $81.57 | $17.06 | 57,141,663.0 | +14.79% |
Church Dwight Co Inc 주식 (CHD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.77 | $81.49 | $6.28 | 49,938,032.0 | -0.85% |
| 2025-11 | $87.47 | $81.80 | $5.67 | 43,894,892.0 | -2.89% |
| 2025-10 | $90.64 | $81.33 | $9.31 | 50,938,454.0 | +0.07% |
| 2025-09 | $96.53 | $85.08 | $11.45 | 45,558,980.0 | -5.94% |
| 2025-08 | $95.98 | $90.50 | $5.48 | 44,064,154.0 | -0.65% |
| 2025-07 | $99.86 | $93.31 | $6.55 | 45,216,548.0 | -2.43% |
| 2025-06 | $100.7 | $94.49 | $6.20 | 47,979,662.0 | -2.24% |
| 2025-05 | $99.16 | $90.99 | $8.17 | 55,004,649.0 | -1.04% |
| 2025-04 | $113.9 | $97.54 | $16.37 | 48,559,493.0 | -9.76% |
| 2025-03 | $116.5 | $104.2 | $12.23 | 30,311,573.0 | -1.00% |
| 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% |
2.03%
2.17%
자본화:
|
볼륨(24시간):