Stockscreener 앱 받기
83.34
0.99%
0.82
시장 영업 전:
83.37
0.03
+0.04%
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $83.81 | $81.80 | $2.01 | 2,286,892.0 | +0.99% |
| 2025-11-19 | $83.39 | $82.29 | $1.09 | 1,785,418.0 | -0.45% |
| 2025-11-18 | $83.89 | $82.48 | $1.41 | 2,294,171.0 | -0.16% |
| 2025-11-17 | $84.13 | $82.98 | $1.15 | 2,226,920.0 | -1.28% |
| 2025-11-14 | $85.49 | $83.93 | $1.56 | 2,472,995.0 | -0.99% |
| 2025-11-13 | $85.97 | $84.89 | $1.08 | 1,905,651.0 | -0.52% |
| 2025-11-12 | $86.01 | $84.66 | $1.35 | 2,091,118.0 | -0.15% |
| 2025-11-11 | $86.15 | $84.75 | $1.40 | 1,970,423.0 | +1.03% |
| 2025-11-10 | $86.47 | $84.10 | $2.37 | 2,799,033.0 | -2.56% |
| 2025-11-07 | $87.46 | $86.10 | $1.36 | 2,504,583.0 | +0.75% |
| 2025-11-06 | $87.44 | $86.12 | $1.32 | 1,344,787.0 | -0.53% |
| 2025-11-05 | $86.71 | $85.93 | $0.78 | 1,990,860.0 | +0.08% |
| 2025-11-04 | $86.78 | $85.37 | $1.41 | 2,365,916.0 | +0.37% |
| 2025-11-03 | $87.47 | $84.65 | $2.81 | 3,608,245.0 | -1.61% |
| 2025-10-31 | $88.18 | $84.01 | $4.17 | 6,605,837.0 | +7.20% |
| 2025-10-30 | $83.43 | $81.33 | $2.10 | 4,243,469.0 | -0.05% |
| 2025-10-29 | $83.81 | $81.69 | $2.12 | 2,518,320.0 | -2.87% |
| 2025-10-28 | $85.69 | $84.25 | $1.44 | 1,894,944.0 | -1.61% |
| 2025-10-27 | $86.10 | $85.13 | $0.97 | 2,139,709.0 | -0.29% |
| 2025-10-24 | $88.50 | $85.67 | $2.83 | 2,191,562.0 | -0.95% |
| 2025-10-23 | $88.06 | $86.20 | $1.86 | 1,869,813.0 | -1.60% |
| 2025-10-22 | $89.69 | $87.84 | $1.84 | 1,681,024.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $87.47 | $81.80 | $5.67 | 33,933,904.0 | -4.96% |
| 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% |
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% |
0.81%
3.96%
자본화:
|
볼륨(24시간):