104.14
price up icon1.15%   1.18
after-market 시간 외 거래: 104.96 0.82 +0.79%
loading

Church Dwight Co Inc 주식 (CHD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $104.2 $102.6 $1.60 1,542,169.0 +1.15%
2024-11-04 $105.3 $102.5 $2.81 2,372,309.0 -1.71%
2024-11-01 $106.0 $102.9 $3.12 2,886,222.0 +4.84%
2024-10-31 $101.5 $99.83 $1.70 2,522,049.0 -0.61%
2024-10-30 $100.9 $100.1 $0.78 1,228,564.0 -0.11%
2024-10-29 $101.4 $100.2 $1.25 1,326,160.0 -0.42%
2024-10-28 $101.6 $100.5 $1.05 1,704,739.0 +0.21%
2024-10-25 $102.8 $100.5 $2.28 1,123,996.0 -1.73%
2024-10-24 $103.4 $102.2 $1.15 1,013,645.0 +0.06%
2024-10-23 $102.7 $101.7 $1.07 863,384.0 -0.13%
2024-10-22 $103.6 $101.8 $1.75 1,141,708.0 -1.17%
2024-10-21 $104.8 $103.3 $1.47 911,780.0 -0.41%
2024-10-18 $105.2 $103.8 $1.36 1,474,207.0 -0.58%
2024-10-17 $105.4 $104.0 $1.35 1,034,649.0 +0.28%
2024-10-16 $104.8 $103.0 $1.81 982,056.0 +0.30%
2024-10-15 $105.2 $103.5 $1.60 1,310,058.0 +1.15%
2024-10-14 $103.3 $101.4 $1.92 1,025,620.0 +1.53%
2024-10-11 $101.7 $100.1 $1.55 1,091,064.0 +1.39%
2024-10-10 $101.1 $99.91 $1.15 900,334.0 -0.41%
2024-10-09 $101.0 $100.0 $0.976 893,058.0 +0.55%
2024-10-08 $100.2 $98.63 $1.60 1,065,838.0 +1.00%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $106.0 $102.5 $3.53 8,342,869.0 +4.23%
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

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%

Church Dwight Co Inc 주식 (CHD) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $83.59 $78.92 $4.67 27,522,302.0 -1.54%
2022-11 $81.90 $70.30 $11.60 33,539,414.0 +10.44%
2022-10 $78.16 $70.16 $8.00 36,344,175.0 +3.77%
2022-09 $85.73 $71.37 $14.36 35,546,077.0 -14.66%
2022-08 $89.61 $83.62 $5.99 34,260,916.0 -4.84%
2022-07 $96.54 $87.58 $8.96 21,046,509.0 -5.12%
2022-06 $93.43 $80.34 $13.09 27,549,572.0 +2.95%
2022-05 $99.56 $86.92 $12.64 29,992,545.0 -7.69%
2022-04 $105.3 $97.40 $7.88 24,651,835.0 -1.83%
2022-03 $102.8 $94.62 $8.16 29,270,673.0 +1.56%
2022-02 $104.1 $93.86 $10.23 36,428,453.0 -4.68%
2022-01 $104.8 $95.86 $8.98 43,732,933.0 +0.15%
household_personal_products EL
$65.86
price down icon 0.89%
household_personal_products CLX
$162.42
price down icon 0.04%
$7.54
price up icon 0.94%
household_personal_products ELF
$107.13
price up icon 3.12%
household_personal_products KMB
$134.83
price up icon 0.82%
자본화:     |  볼륨(24시간):