Stockscreener 앱 받기
97.64
1.51%
1.45
시간 외 거래:
97.00
-0.64
-0.66%
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $97.76 | $96.23 | $1.53 | 1,189,561.0 | +1.51% |
| 2026-07-23 | $96.75 | $95.01 | $1.74 | 1,518,402.0 | -0.97% |
| 2026-07-22 | $97.17 | $95.96 | $1.21 | 1,568,123.0 | +1.44% |
| 2026-07-21 | $97.59 | $95.08 | $2.52 | 1,480,430.0 | -2.09% |
| 2026-07-20 | $97.98 | $97.06 | $0.92 | 1,312,604.0 | -0.29% |
| 2026-07-17 | $100.9 | $97.17 | $3.76 | 1,704,693.0 | -1.06% |
| 2026-07-16 | $99.12 | $97.64 | $1.48 | 1,515,176.0 | +2.04% |
| 2026-07-15 | $97.56 | $95.00 | $2.56 | 1,964,000.0 | +1.81% |
| 2026-07-14 | $96.55 | $94.30 | $2.25 | 1,507,580.0 | -1.80% |
| 2026-07-13 | $98.56 | $95.94 | $2.62 | 1,549,746.0 | +0.83% |
| 2026-07-10 | $97.04 | $95.72 | $1.32 | 1,259,379.0 | +0.72% |
| 2026-07-09 | $96.36 | $94.63 | $1.73 | 1,749,123.0 | -0.52% |
| 2026-07-08 | $97.97 | $95.97 | $2.00 | 1,996,786.0 | -2.81% |
| 2026-07-07 | $100.5 | $98.36 | $2.13 | 1,530,344.0 | +1.54% |
| 2026-07-06 | $98.26 | $96.59 | $1.67 | 1,544,459.0 | -1.17% |
| 2026-07-02 | $98.94 | $96.65 | $2.29 | 1,365,251.0 | +1.43% |
| 2026-07-01 | $97.76 | $96.31 | $1.45 | 1,282,073.0 | +0.34% |
| 2026-06-30 | $97.54 | $96.00 | $1.54 | 2,147,777.0 | -1.04% |
| 2026-06-29 | $98.86 | $96.06 | $2.80 | 2,211,947.0 | -1.69% |
| 2026-06-26 | $99.80 | $98.22 | $1.58 | 2,472,627.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $100.9 | $94.30 | $6.63 | 27,227,291.0 | +0.78% |
| 2026-06 | $100.1 | $92.57 | $7.55 | 44,804,570.0 | +1.31% |
| 2026-05 | $100.6 | $90.05 | $10.57 | 41,707,291.0 | -1.47% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):