Italia markets close in 5 hours 43 minutes

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
83,18+0,13 (+0,16%)
Alla chiusura: 4:03PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202182,7583,3182,4083,1883,181.116.500
23 giu 202184,0384,0383,0383,0583,05798.700
22 giu 202183,9884,4783,7483,9483,941.247.600
21 giu 202183,8484,2883,6683,9583,951.179.400
18 giu 202184,9485,0683,6083,6883,682.756.100
17 giu 202183,9885,5583,5785,4685,461.479.500
16 giu 202185,7586,0083,9384,2484,241.369.000
15 giu 202184,8485,6584,5385,1985,191.735.500
14 giu 202184,9885,0883,9584,5484,541.395.100
11 giu 202184,6784,7384,0684,6984,691.242.700
10 giu 202184,4385,3484,4384,7384,732.284.200
09 giu 202185,4086,0084,4184,5484,541.144.900
08 giu 202186,0986,4784,9885,1385,131.478.200
07 giu 202186,4786,6185,3686,0286,021.376.400
04 giu 202186,2886,6385,7286,4786,471.661.600
03 giu 202185,2186,3385,1286,2186,211.656.300
02 giu 202184,9885,4284,6185,1085,101.084.800
01 giu 202186,0486,8284,3984,8784,871.121.900
28 mag 202185,1686,4185,1685,7385,73875.600
27 mag 202186,4187,0985,2385,3185,312.481.200
26 mag 202186,7687,1085,9686,6686,661.041.600
25 mag 202187,0187,1785,7586,9186,911.483.400
24 mag 202187,3987,8286,8187,2087,20811.800
21 mag 202187,4787,7887,0087,1987,191.505.400
20 mag 202187,6688,5987,2987,3887,381.225.700
19 mag 202188,0188,0186,5987,7087,70937.900
18 mag 202188,0888,8887,5287,8487,84979.500
17 mag 202188,8589,4588,1988,2988,291.298.500
14 mag 202188,8189,4288,4988,5588,55887.400
13 mag 202186,9489,3086,5088,6488,641.338.700
13 mag 20210.253 Dividendo
12 mag 202188,5588,5587,3587,4087,151.154.800
11 mag 202189,7590,0087,8788,0987,831.367.300
10 mag 202187,5389,8187,5389,3989,131.195.200
07 mag 202188,4488,8887,3987,4387,18816.200
06 mag 202188,9089,1888,2588,4888,22895.000
05 mag 202188,8889,3287,7088,2988,031.399.700
04 mag 202187,6889,5187,3989,4289,161.594.300
03 mag 202185,7687,7885,4487,4587,201.117.900
30 apr 202186,0086,0984,2285,7485,492.437.000
29 apr 202184,4686,2084,2585,9885,731.282.200
28 apr 202184,8285,2183,9384,4084,161.247.100
27 apr 202185,3485,8484,3684,7784,521.529.100
26 apr 202187,3787,5485,5386,0785,821.843.500
23 apr 202189,2389,7987,3387,5687,311.416.400
22 apr 202189,6490,2189,0789,6389,371.013.500
21 apr 202189,6190,1589,1789,8989,631.036.700
20 apr 202187,3990,2487,3989,1788,911.263.700
19 apr 202186,7687,4085,6287,3487,091.306.800
16 apr 202188,0188,2487,2987,9487,69963.000
15 apr 202187,0087,8886,9587,6487,39998.700
14 apr 202186,8087,1186,2186,8986,641.058.500
13 apr 202186,9587,4886,6686,7886,531.048.000
12 apr 202187,2087,7686,5087,4187,161.347.400
09 apr 202187,2588,0886,4186,7986,541.329.100
08 apr 202187,8888,2986,9387,3187,061.476.200
07 apr 202188,6088,7287,5587,8687,611.278.700
06 apr 202187,0288,8087,0088,2187,951.162.500
05 apr 202186,7887,9586,6287,4787,221.692.900
01 apr 202186,8887,2485,2086,5386,281.753.300
31 mar 202188,0688,4886,9287,3587,102.227.100
30 mar 202187,6888,3787,2187,9287,671.432.100
29 mar 202187,6589,3487,4888,5888,322.215.300
26 mar 202185,6487,5585,2587,3587,102.333.800
25 mar 202185,2886,0584,3986,0085,751.896.600
24 mar 202184,8585,1083,0684,5784,331.306.800
23 mar 202184,9886,0483,9985,7185,461.508.200
22 mar 202183,0984,6882,3184,5184,271.737.200
19 mar 202182,3783,9382,3283,0982,853.561.500
18 mar 202182,2382,9180,9182,2682,021.793.500
17 mar 202183,7583,7582,0882,1681,921.305.800
16 mar 202182,8983,7482,5383,4083,161.158.500
15 mar 202183,5583,5581,7882,9082,661.763.600
12 mar 202181,9783,2281,7682,9082,661.379.800
11 mar 202180,7682,4780,3681,5081,261.150.600
10 mar 202180,5381,8979,5781,1580,921.225.800
09 mar 202181,0082,4180,2380,4180,181.399.800
08 mar 202179,6481,5179,1280,8380,601.508.700
05 mar 202178,0780,2577,6279,9679,731.939.900
04 mar 202178,8679,5877,7077,9277,691.674.300
03 mar 202178,8079,3478,3578,4378,201.139.500
02 mar 202178,6279,8578,5479,2278,991.194.400
01 mar 202178,8880,2478,5878,6978,461.174.100
26 feb 202179,8780,1878,7378,7578,521.550.000
25 feb 202179,4680,8878,8279,3979,161.128.300
24 feb 202180,2980,6978,6979,5579,321.635.300
23 feb 202181,0181,4980,1981,0380,801.097.100
22 feb 202181,5581,5880,0680,5280,291.357.500
19 feb 202183,1283,4781,4181,4581,211.486.400
18 feb 202182,2383,7381,9583,5583,31890.700
17 feb 202181,4682,9181,0382,7682,521.515.400
16 feb 202182,7383,0381,5981,6781,431.101.900
12 feb 202182,3382,9681,7682,9482,70889.000
12 feb 20210.253 Dividendo
11 feb 202183,5383,6282,1782,7282,23849.300
10 feb 202183,3884,0683,0583,2482,751.227.100
09 feb 202182,1583,0481,6082,9582,461.404.900
08 feb 202183,0483,4581,9082,3381,841.133.600
05 feb 202182,2984,0882,0382,8782,381.577.100
04 feb 202182,5083,2081,4682,1681,671.375.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...