Stockscreener 앱 받기
102.20
0.79%
-0.82
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $103.0 | $101.6 | $1.37 | 461,673.0 | -0.77% |
| 2026-03-03 | $103.6 | $101.7 | $1.96 | 1,669,790.0 | -0.89% |
| 2026-03-02 | $104.6 | $102.8 | $1.79 | 1,800,797.0 | -0.87% |
| 2026-02-27 | $105.3 | $103.1 | $2.19 | 2,270,973.0 | +1.15% |
| 2026-02-26 | $104.3 | $102.9 | $1.37 | 1,416,698.0 | +0.04% |
| 2026-02-25 | $104.5 | $102.2 | $2.30 | 1,841,003.0 | -1.38% |
| 2026-02-24 | $106.0 | $104.3 | $1.74 | 1,472,900.0 | -0.17% |
| 2026-02-23 | $105.8 | $102.7 | $3.09 | 1,667,917.0 | +2.11% |
| 2026-02-20 | $103.4 | $101.9 | $1.51 | 1,741,051.0 | -0.16% |
| 2026-02-19 | $103.5 | $102.3 | $1.27 | 2,077,903.0 | +0.56% |
| 2026-02-18 | $102.9 | $99.43 | $3.48 | 2,848,850.0 | +2.78% |
| 2026-02-17 | $102.5 | $99.58 | $2.91 | 1,705,480.0 | -1.54% |
| 2026-02-13 | $101.8 | $99.17 | $2.64 | 2,774,134.0 | +1.45% |
| 2026-02-12 | $102.1 | $99.94 | $2.18 | 1,895,791.0 | -0.46% |
| 2026-02-11 | $101.0 | $98.21 | $2.79 | 2,218,668.0 | +1.51% |
| 2026-02-10 | $99.83 | $97.81 | $2.02 | 1,716,014.0 | +0.56% |
| 2026-02-09 | $100.6 | $98.21 | $2.38 | 2,061,380.0 | -2.10% |
| 2026-02-06 | $101.5 | $100.0 | $1.51 | 1,946,581.0 | -0.07% |
| 2026-02-05 | $102.2 | $99.74 | $2.45 | 2,605,732.0 | +0.01% |
| 2026-02-04 | $101.2 | $98.79 | $2.40 | 3,070,996.0 | +1.84% |
| 2026-02-03 | $99.35 | $96.13 | $3.22 | 2,553,202.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $104.6 | $101.6 | $2.94 | 3,932,260.0 | -2.51% |
| 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% |
3.51%
0.00%
자본화:
|
볼륨(24시간):