Stockscreener 앱 받기
90.61
0.20%
0.18
시간 외 거래:
90.92
0.31
+0.34%
Church Dwight Co Inc 주식 (CHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $91.13 | $88.92 | $2.21 | 2,495,049.0 | +0.20% |
| 2026-01-15 | $90.47 | $88.88 | $1.59 | 2,103,881.0 | +0.30% |
| 2026-01-14 | $90.25 | $87.93 | $2.32 | 2,722,570.0 | +2.49% |
| 2026-01-13 | $89.00 | $86.88 | $2.12 | 3,342,263.0 | +1.51% |
| 2026-01-12 | $86.72 | $85.17 | $1.55 | 2,876,948.0 | +1.03% |
| 2026-01-09 | $85.99 | $84.81 | $1.18 | 1,507,352.0 | -0.09% |
| 2026-01-08 | $86.48 | $83.52 | $2.97 | 2,330,397.0 | +2.36% |
| 2026-01-07 | $86.00 | $83.81 | $2.19 | 2,197,966.0 | -1.92% |
| 2026-01-06 | $85.80 | $83.00 | $2.80 | 2,681,765.0 | +1.68% |
| 2026-01-05 | $84.24 | $81.57 | $2.67 | 2,876,600.0 | +1.78% |
| 2026-01-02 | $83.85 | $82.40 | $1.45 | 1,644,747.0 | -1.44% |
| 2025-12-31 | $84.72 | $83.80 | $0.93 | 1,043,979.0 | -0.70% |
| 2025-12-30 | $85.14 | $84.31 | $0.8308 | 1,348,342.0 | -1.05% |
| 2025-12-29 | $85.73 | $85.22 | $0.51 | 1,598,113.0 | -0.06% |
| 2025-12-26 | $86.04 | $85.05 | $0.99 | 766,650.0 | -0.08% |
| 2025-12-24 | $85.59 | $85.00 | $0.585 | 516,197.0 | +0.25% |
| 2025-12-23 | $85.44 | $83.89 | $1.55 | 1,445,942.0 | +1.20% |
| 2025-12-22 | $84.75 | $83.89 | $0.86 | 1,910,474.0 | -0.99% |
| 2025-12-19 | $85.24 | $84.39 | $0.85 | 4,393,192.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $91.13 | $81.57 | $9.56 | 29,274,587.0 | +8.06% |
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% |
1.12%
0.91%
자본화:
|
볼륨(24시간):