Church & Dwight Company Inc. Common Stockのデータ

Church & Dwight Company Inc. Common Stockの基本情報

名前 Church & Dwight Company Inc. Common Stock
ティッカー CHD
国 United States
上場年 nan
セクター Basic Industries

Church & Dwight Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.03 81.59 82.73 81.67 1101900.0 81.67
2021-02-12 82.96 81.76 82.33 82.94 889000.0 82.94
2021-02-11 83.62 82.17 83.53 82.72 849300.0 82.47
2021-02-10 84.06 83.05 83.38 83.24 1227100.0 82.99
2021-02-09 83.04 81.6 82.15 82.95 1404900.0 82.7
2021-02-08 83.45 81.9 83.04 82.33 1133600.0 82.08
2021-02-05 84.08 82.03 82.29 82.87 1577100.0 82.62
2021-02-04 83.2 81.46 82.5 82.16 1375200.0 81.91
2021-02-03 83.63 81.75 82.66 83.01 1643200.0 82.76
2021-02-02 83.99 82.62 83.99 82.69 1808100.0 82.44
2021-02-01 85.41 83.06 84.32 83.99 2080800.0 83.73
2021-01-29 87.5 84.33 86.53 84.43 2364700.0 84.17
2021-01-28 88.78 86.71 87.54 86.91 1821900.0 86.64
2021-01-27 90.24 87.54 87.88 87.78 2064000.0 87.51
2021-01-26 88.07 86.02 86.88 88.0 1440900.0 87.73
2021-01-25 88.49 85.11 85.49 87.12 1644500.0 86.85
2021-01-22 85.99 84.53 85.48 84.92 1446100.0 84.66
2021-01-21 85.41 84.22 84.8 85.06 977600.0 84.8
2021-01-20 85.25 83.93 85.02 84.74 1457900.0 84.48
2021-01-19 86.04 84.48 85.91 85.16 1396100.0 84.9
2021-01-15 85.83 83.98 84.38 85.24 1961600.0 84.98
2021-01-14 85.07 84.09 84.61 84.51 1034800.0 84.25
2021-01-13 84.91 83.61 84.16 84.48 1657800.0 84.22
2021-01-12 85.0 83.61 84.83 83.87 1611300.0 83.61
2021-01-11 86.31 84.57 85.64 84.92 893300.0 84.66
2021-01-08 85.48 83.81 84.65 85.4 1722600.0 85.14
2021-01-07 85.81 84.12 85.17 84.9 1632300.0 84.64
2021-01-06 86.61 85.25 85.53 85.95 1439500.0 85.69
2021-01-05 86.96 85.27 86.5 85.82 1646300.0 85.56
2021-01-04 87.79 85.59 87.02 86.6 1355500.0 86.34
2020-12-31 87.26 86.2 86.93 87.23 1651400.0 86.96
2020-12-30 87.49 86.68 87.0 86.71 701200.0 86.44
2020-12-29 88.45 86.84 87.71 87.08 657400.0 86.81
2020-12-28 87.85 86.84 87.55 87.48 636400.0 87.21
2020-12-24 87.29 86.39 86.78 86.86 281900.0 86.59
2020-12-23 87.39 86.67 86.7 86.94 681900.0 86.67
2020-12-22 86.91 85.79 86.2 86.56 1122800.0 86.3
2020-12-21 87.71 86.0 87.22 86.54 1356200.0 86.28
2020-12-18 88.28 86.7 87.26 88.15 2454400.0 87.88
2020-12-17 87.86 86.81 87.06 87.21 963900.0 86.94
2020-12-16 87.64 86.27 86.39 86.67 923400.0 86.4
2020-12-15 87.19 85.96 86.38 86.16 1377600.0 85.9
2020-12-14 86.84 85.76 85.98 86.06 1049300.0 85.8
2020-12-11 86.25 85.2 85.37 85.85 1226700.0 85.59
2020-12-10 87.2 85.05 86.69 85.33 1222600.0 85.07
2020-12-09 87.5 86.05 87.13 86.44 1158000.0 86.18
2020-12-08 87.41 86.0 86.26 87.09 1499900.0 86.82
2020-12-07 87.47 86.18 86.25 86.76 1367900.0 86.49
2020-12-04 87.27 85.83 86.35 86.34 1109300.0 86.08
2020-12-03 86.91 85.58 85.95 86.59 1148400.0 86.33
2020-12-02 87.94 85.08 87.77 86.26 1311100.0 86.0
2020-12-01 88.46 86.61 88.37 87.84 2374600.0 87.57
2020-11-30 87.84 85.56 86.21 87.77 2803000.0 87.5
2020-11-27 86.33 85.12 85.93 86.27 747900.0 86.01
2020-11-25 86.1 84.16 84.31 85.58 1442500.0 85.32
2020-11-24 85.92 83.43 85.43 83.65 2600600.0 83.39
2020-11-23 86.35 84.77 85.62 85.27 1031700.0 85.01
2020-11-20 87.18 85.62 86.48 85.96 1178400.0 85.7
2020-11-19 87.32 85.83 85.91 86.2 1110800.0 85.94
2020-11-18 87.63 85.99 87.25 86.0 1927400.0 85.74
2020-11-17 88.28 87.0 87.47 87.21 1356300.0 86.94
2020-11-16 88.03 86.06 87.21 87.97 1145400.0 87.7
2020-11-13 87.96 86.48 87.42 87.38 1456900.0 87.11
2020-11-12 88.83 86.63 88.09 87.5 2687900.0 86.99
2020-11-11 88.2 86.91 87.3 87.41 3891400.0 86.9
2020-11-10 86.98 84.24 84.57 86.32 2350400.0 85.82
2020-11-09 91.86 84.78 91.66 84.83 2914700.0 84.34
2020-11-06 91.38 89.97 90.04 90.5 1038700.0 89.98
2020-11-05 91.6 89.24 91.08 90.03 1499500.0 89.51
2020-11-04 90.97 89.53 90.05 89.77 1382600.0 89.25
2020-11-03 89.93 88.23 88.56 89.0 1602600.0 88.48
2020-11-02 90.64 87.15 89.86 87.9 2505900.0 87.39
2020-10-30 88.96 86.62 87.18 88.39 1961500.0 87.88
2020-10-29 87.9 82.52 84.0 87.06 2947100.0 86.56
2020-10-28 91.81 88.2 91.21 88.24 1969600.0 87.73
2020-10-27 93.22 91.71 92.26 92.23 1328100.0 91.7
2020-10-26 92.01 90.77 91.26 91.91 760000.0 91.38
2020-10-23 91.96 90.98 91.3 91.91 959700.0 91.38
2020-10-22 92.18 90.94 92.02 90.99 943800.0 90.46
2020-10-21 93.53 92.16 92.37 92.19 1183900.0 91.66
2020-10-20 93.89 92.18 93.22 92.24 923100.0 91.71
2020-10-19 94.63 91.99 93.6 92.34 1294900.0 91.81
2020-10-16 95.42 92.96 95.11 93.19 3391200.0 92.65
2020-10-15 95.74 93.56 93.93 95.1 1398900.0 94.55
2020-10-14 96.31 94.41 95.32 94.47 1127600.0 93.92
2020-10-13 95.91 92.78 93.22 95.18 1649400.0 94.63
2020-10-12 94.3 92.14 92.7 93.27 1247700.0 92.73
2020-10-09 93.46 91.34 91.46 92.76 1076500.0 92.22
2020-10-08 91.98 90.51 90.82 91.14 990400.0 90.61
2020-10-07 91.6 90.36 90.49 90.93 2046900.0 90.4
2020-10-06 91.23 89.39 90.76 89.85 1489100.0 89.33
2020-10-05 91.92 90.23 91.02 90.73 1840000.0 90.2
2020-10-02 93.31 91.06 93.16 91.17 1498700.0 90.64
2020-10-01 94.03 92.59 94.01 93.1 933900.0 92.56
2020-09-30 94.16 92.74 93.32 93.71 1297100.0 93.17
2020-09-29 94.1 92.27 93.74 92.85 1120600.0 92.31
2020-09-28 94.4 93.21 93.62 93.46 1048900.0 92.92
2020-09-25 93.09 92.1 92.34 92.95 921900.0 92.41
2020-09-24 93.45 91.49 91.71 92.59 1077300.0 92.05
2020-09-23 92.34 91.11 92.05 91.61 1083100.0 91.08
2020-09-22 92.13 89.55 89.81 91.59 1837400.0 91.06
2020-09-21 91.06 88.64 90.19 89.64 1449800.0 89.12
2020-09-18 91.79 89.6 90.37 90.32 3051000.0 89.8
2020-09-17 92.37 90.55 91.35 92.06 1139500.0 91.53
2020-09-16 93.17 91.73 92.59 91.96 1047200.0 91.43
2020-09-15 93.75 91.96 92.86 92.33 1336200.0 91.8
2020-09-14 93.6 92.43 93.55 92.72 761800.0 92.18
2020-09-11 94.03 92.17 93.36 92.87 914700.0 92.33
2020-09-10 94.72 92.72 93.96 92.89 921900.0 92.35
2020-09-09 95.12 92.74 92.74 94.04 1004700.0 93.5
2020-09-08 93.68 91.57 93.5 91.9 1313900.0 91.37
2020-09-04 94.86 92.11 94.03 93.3 1149000.0 92.76
2020-09-03 98.1 93.4 97.94 94.26 1448600.0 93.71
2020-09-02 98.96 95.5 95.53 98.16 1926400.0 97.59
2020-09-01 95.5 94.15 95.34 95.33 894800.0 94.78
2020-08-31 95.91 94.84 94.85 95.83 1260000.0 95.27
2020-08-28 96.35 94.08 95.63 94.91 1259400.0 94.36
2020-08-27 97.02 95.77 96.35 96.1 789600.0 95.54
2020-08-26 96.44 95.14 95.69 95.91 738300.0 95.35
2020-08-25 96.83 95.92 96.8 96.1 1018000.0 95.54
2020-08-24 96.64 95.6 96.17 96.63 733500.0 96.07
2020-08-21 96.99 95.95 96.89 96.5 1319700.0 95.94
2020-08-20 96.72 95.55 96.14 96.54 815100.0 95.98
2020-08-19 97.15 95.78 96.61 96.29 1008300.0 95.73
2020-08-18 96.68 95.34 96.03 96.46 1874800.0 95.9
2020-08-17 96.25 93.75 94.22 95.79 2140200.0 95.24
2020-08-14 94.94 93.99 94.94 94.26 743600.0 93.71
2020-08-13 94.81 93.61 94.32 94.75 830600.0 94.2
2020-08-12 95.34 92.95 93.27 94.83 943300.0 94.04
2020-08-11 94.54 92.25 94.54 92.71 1170400.0 91.94
2020-08-10 95.19 94.15 95.0 94.78 903600.0 93.99
2020-08-07 95.8 94.14 95.14 94.96 1352900.0 94.17
2020-08-06 96.19 94.85 95.75 95.12 1177000.0 94.33
2020-08-05 96.72 95.45 96.1 95.83 1342100.0 95.03
2020-08-04 96.4 92.56 92.96 96.05 1929700.0 95.25
2020-08-03 95.86 91.86 95.19 93.41 3076400.0 92.63
2020-07-31 96.4 92.04 93.77 96.33 4193100.0 95.53
2020-07-30 90.45 88.68 89.3 90.06 2215600.0 89.31
2020-07-29 89.56 87.81 88.22 89.31 1338700.0 88.57
2020-07-28 88.81 87.11 87.45 88.21 1146800.0 87.48
2020-07-27 87.5 85.92 86.18 87.17 1111900.0 86.45
2020-07-24 86.59 85.13 86.27 85.87 1346900.0 85.16
2020-07-23 86.95 85.7 85.78 86.22 1481300.0 85.5
2020-07-22 85.16 83.96 84.9 85.14 1232500.0 84.43
2020-07-21 85.4 83.73 84.73 84.5 1478100.0 83.8
2020-07-20 85.07 83.9 84.7 84.29 1189200.0 83.59
2020-07-17 85.36 84.21 84.63 84.87 3644900.0 84.16
2020-07-16 84.66 81.74 83.39 84.2 1851500.0 83.5
2020-07-15 85.31 83.89 84.48 84.6 1397100.0 83.9
2020-07-14 84.5 82.06 82.06 84.48 2109200.0 83.78
2020-07-13 84.79 81.76 82.88 82.13 2579900.0 81.45
2020-07-10 83.04 81.1 81.61 82.78 1689000.0 82.09
2020-07-09 81.87 80.27 80.28 81.73 2166500.0 81.05
2020-07-08 80.3 78.82 78.96 80.26 1652800.0 79.59
2020-07-07 79.24 77.56 77.64 79.05 1258700.0 78.39
2020-07-06 79.24 77.57 79.0 77.86 1327100.0 77.21
2020-07-02 78.85 77.82 78.39 78.29 1059400.0 77.64
2020-07-01 78.28 77.31 77.5 77.9 1308400.0 77.25
2020-06-30 77.48 76.4 76.8 77.3 1600700.0 76.66
2020-06-29 76.97 76.02 76.74 76.72 1159700.0 76.08
2020-06-26 77.48 76.06 76.97 76.15 2134000.0 75.52
2020-06-25 76.82 75.43 76.46 76.74 804000.0 76.1
2020-06-24 77.11 75.85 77.04 76.25 1337900.0 75.62
2020-06-23 78.31 77.06 77.9 77.11 1329100.0 76.47
2020-06-22 77.97 77.11 77.37 77.55 1031000.0 76.91
2020-06-19 79.09 77.39 78.87 77.52 2877900.0 76.88
2020-06-18 78.05 76.4 77.0 77.82 2188000.0 77.17
2020-06-17 76.2 75.12 75.16 75.37 1274800.0 74.74
2020-06-16 75.21 73.9 74.89 74.74 927900.0 74.12
2020-06-15 74.11 72.03 72.64 73.87 1056300.0 73.26
2020-06-12 75.08 72.82 74.58 73.08 1173100.0 72.47
2020-06-11 76.98 74.4 75.5 74.42 1549900.0 73.8
2020-06-10 76.3 74.7 75.16 75.5 1422600.0 74.87
2020-06-09 75.44 74.19 74.88 74.93 1076700.0 74.31
2020-06-08 74.89 72.76 72.88 74.75 1219800.0 74.13
2020-06-05 74.4 72.44 73.77 73.79 1906800.0 73.18
2020-06-04 75.86 73.83 74.8 74.27 866800.0 73.65
2020-06-03 76.14 75.1 76.0 75.14 1095000.0 74.52
2020-06-02 76.42 75.11 75.16 75.87 1448700.0 75.24
2020-06-01 76.0 74.62 74.99 75.3 1236000.0 74.67
2020-05-29 75.22 73.46 74.12 75.07 2025600.0 74.45
2020-05-28 74.7 73.55 73.87 74.04 1986600.0 73.42
2020-05-27 73.01 70.14 70.31 72.92 1788200.0 72.31
2020-05-26 72.2 70.07 72.2 70.3 1885400.0 69.72
2020-05-22 72.29 70.61 70.95 71.93 941700.0 71.33
2020-05-21 72.14 70.79 72.14 70.97 1050600.0 70.38
2020-05-20 72.54 71.62 72.31 72.15 1161300.0 71.55
2020-05-19 72.92 72.04 72.74 72.11 1397700.0 71.51
2020-05-18 73.96 72.42 73.75 73.09 2079800.0 72.48
2020-05-15 74.38 72.68 72.95 73.6 3582100.0 72.99
2020-05-14 73.95 71.1 73.3 72.8 1862300.0 72.2
2020-05-13 74.0 73.08 73.27 73.45 1454300.0 72.6
2020-05-12 74.5 73.21 74.35 73.38 1388300.0 72.53
2020-05-11 74.67 73.22 73.41 73.99 1426400.0 73.14
2020-05-08 73.67 72.95 73.25 73.35 1254200.0 72.5
2020-05-07 73.42 71.79 72.31 72.38 1293200.0 71.54
2020-05-06 73.8 71.77 73.4 71.85 1190800.0 71.02
2020-05-05 73.77 71.6 71.78 73.43 1578900.0 72.58
2020-05-04 72.47 70.18 71.22 71.93 1672300.0 71.1
2020-05-01 71.64 69.85 70.25 71.22 2245200.0 70.4
2020-04-30 70.93 67.64 69.11 69.99 3151800.0 69.18
2020-04-29 69.42 67.08 69.42 68.37 2194400.0 67.58
2020-04-28 71.91 68.86 70.96 69.42 1838200.0 68.62
2020-04-27 72.39 71.18 72.3 71.48 799500.0 70.65
2020-04-24 71.48 70.5 70.54 71.35 1047700.0 70.53
2020-04-23 71.93 70.22 71.27 70.66 1010900.0 69.84
2020-04-22 71.91 70.72 70.98 71.41 786000.0 70.59
2020-04-21 72.33 70.2 72.11 70.55 1361300.0 69.74
2020-04-20 74.1 72.33 73.08 72.67 1253800.0 71.83
2020-04-17 73.67 71.83 73.22 73.55 1732300.0 72.7
2020-04-16 72.97 71.25 72.64 72.65 1632500.0 71.81
2020-04-15 72.73 71.38 71.85 72.0 1550300.0 71.17
2020-04-14 72.4 68.85 70.21 72.14 2276100.0 71.31
2020-04-13 68.59 67.27 67.27 68.1 1009500.0 67.31
2020-04-09 69.98 68.09 68.35 68.39 1063500.0 67.6
2020-04-08 68.98 66.69 67.53 68.61 1147100.0 67.82
2020-04-07 69.69 66.97 68.86 67.01 1801400.0 66.24
2020-04-06 69.45 68.01 68.3 68.86 1806900.0 68.06
2020-04-03 68.18 65.78 65.78 67.65 1356300.0 66.87
2020-04-02 66.74 63.08 63.08 66.27 2273900.0 65.5
2020-04-01 64.47 61.89 62.8 63.8 1537500.0 63.06
2020-03-31 65.55 63.52 64.32 64.18 2405800.0 63.44
2020-03-30 65.26 63.01 63.18 64.81 2218200.0 64.06
2020-03-27 63.53 61.29 61.99 61.97 2057800.0 61.25
2020-03-26 63.98 60.31 60.31 62.9 2229800.0 62.17
2020-03-25 63.82 59.82 61.95 60.3 2966300.0 59.6
2020-03-24 63.37 59.36 62.28 62.75 2321500.0 62.03
2020-03-23 65.77 59.78 65.62 60.87 2883500.0 60.17
2020-03-20 66.98 64.14 66.0 65.75 3647100.0 64.99
2020-03-19 70.94 65.75 69.86 66.7 2357100.0 65.93
2020-03-18 71.72 65.71 65.88 69.38 3034800.0 68.58
2020-03-17 71.87 61.7 61.88 68.69 3964700.0 67.9
2020-03-16 64.42 47.98 50.02 60.43 3875300.0 59.73
2020-03-13 66.04 62.11 65.95 63.29 4123600.0 62.56
2020-03-12 69.97 61.0 63.91 63.41 3918200.0 62.68
2020-03-11 71.88 68.0 71.15 68.41 2680900.0 67.62
2020-03-10 73.21 70.01 72.14 72.77 2095500.0 71.93
2020-03-09 73.1 70.18 70.99 70.74 1976700.0 69.92
2020-03-06 75.19 72.69 73.16 74.68 2371000.0 73.82
2020-03-05 75.65 73.81 75.23 75.03 1634600.0 74.16
2020-03-04 76.55 73.91 74.39 76.47 1907700.0 75.59
2020-03-03 75.91 72.42 75.0 73.06 2257600.0 72.22
2020-03-02 75.04 69.53 69.83 74.96 3901100.0 74.09
2020-02-28 70.98 68.05 70.21 69.52 3499100.0 68.72
2020-02-27 74.83 71.39 74.43 71.86 2229300.0 71.03
2020-02-26 75.54 74.28 74.73 74.43 1586400.0 73.57
2020-02-25 76.01 74.22 75.33 74.76 1455100.0 73.9
2020-02-24 77.0 75.39 76.39 75.51 1363400.0 74.64
2020-02-21 76.87 76.06 76.06 76.61 953600.0 75.73
2020-02-20 76.79 75.36 75.96 76.31 2126100.0 75.43
2020-02-19 76.42 75.66 76.09 75.78 1048100.0 74.9
2020-02-18 76.85 75.9 76.54 76.15 1436100.0 75.27