Church & Dwight Co Inc (CHD)
111.90
-0.35
(-0.31%)
USD |
NYSE |
Nov 22, 16:00
111.86
-0.04
(-0.04%)
Pre-Market: 20:00
Church & Dwight Price: 111.90 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 112.97 | 113.50 | 111.75 | 111.90 | 1.703M |
| Nov 21, 2024 | 111.84 | 112.85 | 110.91 | 112.25 | 1.808M |
| Nov 20, 2024 | 110.90 | 111.75 | 110.32 | 111.29 | 2.195M |
| Nov 19, 2024 | 110.08 | 111.45 | 109.81 | 110.92 | 1.649M |
| Nov 18, 2024 | 108.70 | 110.41 | 108.31 | 110.29 | 1.362M |
| Nov 15, 2024 | 107.90 | 109.52 | 107.16 | 109.02 | 1.952M |
| Nov 14, 2024 | 107.05 | 108.50 | 106.63 | 107.88 | 1.263M |
| Nov 13, 2024 | 108.13 | 108.39 | 107.10 | 107.26 | 1.161M |
| Nov 12, 2024 | 108.00 | 108.68 | 107.20 | 107.99 | 1.542M |
| Nov 11, 2024 | 106.72 | 107.89 | 106.29 | 107.71 | 1.576M |
| Nov 08, 2024 | 104.62 | 106.97 | 104.22 | 106.45 | 1.422M |
| Nov 07, 2024 | 103.63 | 104.63 | 102.48 | 103.91 | 1.442M |
| Nov 06, 2024 | 105.38 | 106.19 | 102.65 | 103.21 | 3.048M |
| Nov 05, 2024 | 102.81 | 104.16 | 102.56 | 104.14 | 1.587M |
| Nov 04, 2024 | 103.83 | 105.30 | 102.50 | 102.96 | 2.408M |
| Nov 01, 2024 | 105.75 | 106.03 | 102.91 | 104.75 | 2.960M |
| Oct 31, 2024 | 100.38 | 101.53 | 99.83 | 99.91 | 2.717M |
| Oct 30, 2024 | 100.59 | 100.88 | 100.10 | 100.52 | 1.299M |
| Oct 29, 2024 | 100.69 | 101.43 | 100.18 | 100.63 | 1.378M |
| Oct 28, 2024 | 101.30 | 101.59 | 100.54 | 101.05 | 1.737M |
| Oct 25, 2024 | 102.19 | 102.79 | 100.51 | 100.84 | 1.160M |
| Oct 24, 2024 | 103.02 | 103.38 | 102.23 | 102.62 | 1.044M |
| Oct 23, 2024 | 102.56 | 102.72 | 101.65 | 102.56 | 891432.0 |
| Oct 22, 2024 | 103.02 | 103.60 | 101.84 | 102.69 | 1.183M |
| Oct 21, 2024 | 104.16 | 104.78 | 103.31 | 103.91 | 939741.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
60.30
Minimum
Mar 25 2020
112.25
Maximum
Nov 21 2024
89.49
Average
89.44
Median
Price Benchmarks
| Colgate-Palmolive Co | 94.92 |
| Clorox Co | 169.30 |
| Procter & Gamble Co | 176.28 |
| Spectrum Brands Holdings Inc | 90.45 |
| Acme United Corp | 42.96 |
Price Related Metrics
| PE Ratio | 50.18 |
| PS Ratio | 4.551 |
| PEG Ratio | 1.782 |
| Price to Book Value | 6.537 |
| Price to Free Cash Flow | 31.58 |
| Earnings Yield | 1.99% |
| Market Cap | 27.42B |
| PEGY Ratio | 1.720 |
| Operating PE Ratio | 24.52 |
| Normalized PE Ratio | 33.79 |