Church & Dwight Co Inc (CHD)
78.69
-0.06 -0.08%
NYSE
Mar 1, 16:59
USD
Church & Dwight Price:
78.69 for March 1, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1976.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb. 26, 2021 | 79.87 | 80.18 | 78.73 | 78.75 | 1.550M |
| Feb. 25, 2021 | 79.46 | 80.88 | 78.82 | 79.39 | 1.128M |
| Feb. 24, 2021 | 80.29 | 80.69 | 78.69 | 79.55 | 1.635M |
| Feb. 23, 2021 | 81.01 | 81.49 | 80.19 | 81.03 | 1.097M |
| Feb. 22, 2021 | 81.55 | 81.58 | 80.06 | 80.52 | 1.358M |
| Feb. 19, 2021 | 83.12 | 83.47 | 81.41 | 81.45 | 1.486M |
| Feb. 18, 2021 | 82.23 | 83.73 | 81.95 | 83.55 | 890719.0 |
| Feb. 17, 2021 | 81.46 | 82.91 | 81.03 | 82.76 | 1.515M |
| Feb. 16, 2021 | 82.73 | 83.03 | 81.59 | 81.67 | 1.102M |
| Feb. 12, 2021 | 82.33 | 82.96 | 81.76 | 82.94 | 889019.0 |
| Feb. 11, 2021 | 83.53 | 83.62 | 82.17 | 82.72 | 849314.0 |
| Feb. 10, 2021 | 83.38 | 84.06 | 83.05 | 83.24 | 1.227M |
| Feb. 9, 2021 | 82.15 | 83.04 | 81.60 | 82.95 | 1.405M |
| Feb. 8, 2021 | 83.04 | 83.45 | 81.90 | 82.33 | 1.134M |
| Feb. 5, 2021 | 82.29 | 84.08 | 82.03 | 82.87 | 1.577M |
| Feb. 4, 2021 | 82.50 | 83.20 | 81.46 | 82.16 | 1.375M |
| Feb. 3, 2021 | 82.66 | 83.63 | 81.75 | 83.01 | 1.643M |
| Feb. 2, 2021 | 83.99 | 83.99 | 82.62 | 82.69 | 1.808M |
| Feb. 1, 2021 | 84.32 | 85.41 | 83.06 | 83.99 | 2.081M |
| Jan. 29, 2021 | 86.53 | 87.50 | 84.33 | 84.43 | 2.365M |
| Jan. 28, 2021 | 87.54 | 88.78 | 86.71 | 86.91 | 1.822M |
| Jan. 27, 2021 | 87.88 | 90.24 | 87.54 | 87.78 | 2.064M |
| Jan. 26, 2021 | 86.88 | 88.07 | 86.02 | 88.00 | 1.441M |
| Jan. 25, 2021 | 85.49 | 88.49 | 85.11 | 87.12 | 1.645M |
| Jan. 22, 2021 | 85.48 | 85.99 | 84.53 | 84.92 | 1.446M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Procter & Gamble Co | 124.25 |
| Colgate-Palmolive Co | 75.60 |
| Clorox Co | 179.82 |
Price Range, Past 5 Years
| Minimum | 42.77 | Dec 01 2016 |
| Maximum | 98.16 | Sep 02 2020 |
| Average | 61.90 |
Price Related Metrics
| PE Ratio | 25.30 |
| PS Ratio | 4.052 |
| PEG Ratio | 0.9393 |
| Price to Book Value | 6.385 |
| Price to Free Cash Flow | 22.25 |
| Earnings Yield | 3.95% |
| Market Cap | 19.28B |
| PEGY Ratio | 0.8981 |
| Operating PE Ratio | 19.27 |
| Normalized PE Ratio | 25.32 |
News
Research Alert: CFRA Keeps Hold Opinion On Shares Of Church & Dwight Co., Inc.
MT Newswires 01/29 14:55 ET
MT Newswires 01/29 14:55 ET
Advertisement
