Italia markets closed

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
104,35+1,15 (+1,11%)
Alla chiusura: 04:00PM EDT
106,09 +1,74 (+1,67%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024103,10104,61102,10104,35104,351.103.900
18 apr 2024103,75103,91102,48103,20103,20809.900
17 apr 2024103,70104,00102,82103,49103,491.414.800
16 apr 2024102,04103,77102,04103,25103,251.520.500
15 apr 2024101,79102,37101,29101,58101,581.218.500
12 apr 2024101,24102,16100,70101,08101,081.164.600
11 apr 2024103,13103,13101,51101,58101,581.242.100
10 apr 2024101,55102,89101,52102,58102,581.170.000
09 apr 2024101,79102,02100,66101,89101,89819.200
08 apr 2024101,67102,14101,40101,49101,491.092.600
05 apr 2024101,92102,46101,43102,00102,001.075.000
04 apr 2024103,60104,02102,05102,10102,101.469.300
03 apr 2024104,49104,87102,93103,16103,161.786.900
02 apr 2024105,00105,46104,08104,64104,641.477.100
01 apr 2024103,92105,15103,53105,02105,021.505.300
28 mar 2024104,65104,70103,89104,31104,311.731.300
27 mar 2024103,51104,47103,29104,21104,21981.300
26 mar 2024103,49103,75102,80102,84102,841.251.900
25 mar 2024104,70104,80102,90102,99102,991.011.200
22 mar 2024104,13104,82103,61104,60104,60762.800
21 mar 2024102,79104,19102,28103,88103,881.047.200
20 mar 2024104,85104,88102,88103,01103,011.190.600
19 mar 2024104,87105,08104,12104,86104,861.255.600
18 mar 2024104,10105,27104,10104,26104,26907.200
15 mar 2024102,92104,34102,87104,34104,341.892.100
14 mar 2024104,99105,38103,91104,38104,381.037.000
13 mar 2024105,00105,67104,06105,42105,421.122.500
12 mar 2024103,61105,02103,38104,50104,50897.600
11 mar 2024104,77105,30103,44103,85103,851.318.500
08 mar 2024103,74104,76103,11104,12104,12954.100
07 mar 2024102,62104,24102,14104,12104,121.367.600
06 mar 2024101,62103,04101,62102,44102,441.050.900
05 mar 2024101,08102,34100,59101,91101,911.575.800
04 mar 202499,70101,2299,46100,94100,941.056.900
01 mar 2024100,22100,3499,12100,28100,28956.200
29 feb 2024100,10100,6599,54100,12100,121.597.700
28 feb 202499,90100,4899,59100,12100,12767.800
27 feb 2024100,05100,7199,1599,8999,89891.700
26 feb 2024100,38100,89100,17100,42100,42838.700
23 feb 2024100,39100,7399,35100,40100,401.164.200
22 feb 202498,0299,7397,0399,6499,641.032.400
21 feb 202498,1899,1998,1098,6198,61707.400
20 feb 202498,3499,2797,8598,0598,051.019.700
16 feb 202497,8998,4996,8597,7897,781.321.400
15 feb 202497,4598,0796,9697,3997,39883.700
14 feb 202497,6597,8796,0997,0097,001.372.600
14 feb 20240.284 Dividendo
13 feb 202498,8399,4497,3397,8897,601.308.200
12 feb 202498,5998,8097,6098,5898,291.370.100
09 feb 202499,84100,0898,1598,8398,541.377.200
08 feb 2024100,47101,0099,7599,9499,651.385.100
07 feb 2024100,74101,7599,97100,75100,461.981.800
06 feb 2024100,40101,3099,95100,1699,871.931.700
05 feb 2024100,00100,9399,26100,1899,892.771.300
02 feb 2024101,76103,2198,4599,3799,082.343.800
01 feb 202499,90101,7999,28101,78101,482.111.100
31 gen 2024100,79101,0099,3799,8599,561.850.700
30 gen 2024100,00100,7799,33100,50100,211.504.400
29 gen 202499,3699,8499,1199,6099,311.814.300
26 gen 202498,2099,1497,9899,1298,831.201.000
25 gen 202497,4298,1097,0798,0797,791.134.300
24 gen 202498,6699,0597,0797,1096,821.194.200
23 gen 202498,0099,9298,0099,5199,221.295.800
22 gen 202496,7098,0696,5597,6297,341.260.700
19 gen 202498,0498,0496,7296,9396,651.430.800
18 gen 202498,0698,7197,5197,8397,551.262.100
17 gen 202498,2799,4398,0598,7098,411.369.400
16 gen 202497,6798,2297,1498,1697,881.408.800
12 gen 202497,8798,0296,9697,6597,37984.800
11 gen 202496,5597,7296,0897,5497,261.324.100
10 gen 202495,9296,6995,8296,4896,201.165.500
09 gen 202494,3396,0193,9195,9895,701.372.900
08 gen 202494,1894,4093,4594,3794,101.244.600
05 gen 202494,5594,5593,3293,8793,601.056.000
04 gen 202494,0494,8693,7094,5294,251.162.600
03 gen 202495,0595,0593,5993,9593,681.230.200
02 gen 202494,3795,7294,2794,5794,301.419.700
29 dic 202394,0094,6493,9794,5694,291.196.600
28 dic 202393,0894,1892,8093,9993,721.046.600
27 dic 202392,1393,0091,8392,9892,71828.900
26 dic 202392,0092,5891,5892,2892,01778.600
22 dic 202392,0292,5791,4791,9091,63813.700
21 dic 202391,8792,2390,6991,7991,521.166.900
20 dic 202392,4393,1391,3991,4291,151.153.200
19 dic 202392,8493,3792,3492,7292,451.257.100
18 dic 202392,3093,0591,4492,9392,66951.000
15 dic 202390,6991,7490,2691,5091,232.904.600
14 dic 202394,6194,7791,3091,3691,092.178.900
13 dic 202393,3095,1291,5194,9794,691.620.400
12 dic 202393,6494,4693,2794,4694,191.049.100
11 dic 202393,2893,5692,6393,3693,09971.900
08 dic 202393,9193,9192,5692,9492,67963.100
07 dic 202393,6194,3392,9894,1593,88915.100
06 dic 202393,1394,1392,9293,5393,261.630.300
05 dic 202394,8694,9293,1693,4993,221.337.600
04 dic 202394,6895,9494,4295,1094,821.308.600
01 dic 202396,5496,8895,0795,3795,091.490.500
30 nov 202394,4896,6893,6996,6396,353.966.400
29 nov 202395,2095,4594,5094,6694,391.602.300
28 nov 202395,4895,9094,8895,1094,821.837.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...