Church and Dwight Historical Data - CHD

기업명	주식 심볼	시장	주식 타입
Church and Dwight Co Inc	CHD	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.68	0.64%	107.59	04:46:17

개장가	저가	고가	종가	전일 종가
107.04	106.45	107.75		106.91

CHD Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	107.03	107.94	105.27	106.89	1,084,056	0.56	0.52%
1개월	105.34	107.94	100.66	103.79	1,195,819	2.25	2.14%
3개월	100.18	107.94	96.09	102.37	1,201,119	7.41	7.40%
6개월	90.73	107.94	82.25	97.38	1,390,551	16.86	18.58%
1년	96.77	107.94	82.25	95.90	1,424,485	10.82	11.18%
3년	86.00	107.94	70.16	90.59	1,438,883	21.59	25.10%
5년	73.88	107.94	47.98	85.32	1,493,750	33.71	45.63%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	106.91	0.59	0.55%	106.41	107.039	105.94	1,543,580
27 4월(4) 2024	106.32	-0.93	-0.87%	107.02	107.85	106.31	1,036,634
26 4월(4) 2024	107.25	-0.10	-0.09%	107.88	107.94	106.70	873,595
25 4월(4) 2024	107.35	0.64	0.60%	106.01	107.56	105.27	912,837
24 4월(4) 2024	106.71	0.76	0.72%	107.03	107.58	105.80	1,053,632
23 4월(4) 2024	105.95	1.60	1.53%	104.97	106.62	104.495	1,241,740
20 4월(4) 2024	104.35	1.15	1.11%	103.10	104.61	102.10	1,103,859
19 4월(4) 2024	103.20	-0.29	-0.28%	103.75	103.9099	102.48	808,889
18 4월(4) 2024	103.49	0.24	0.23%	103.70	104.00	102.82	1,414,840
17 4월(4) 2024	103.25	1.67	1.64%	102.90	103.77	102.79	1,476,877
16 4월(4) 2024	101.58	0.50	0.49%	101.79	102.365	101.29	1,218,480
13 4월(4) 2024	101.08	-0.50	-0.49%	101.24	102.16	100.70	1,164,452
12 4월(4) 2024	101.58	-1.00	-0.97%	103.13	103.13	101.51	1,242,135
11 4월(4) 2024	102.58	0.69	0.68%	102.095	102.89	101.61	1,151,459
10 4월(4) 2024	101.89	0.40	0.39%	101.49	102.02	100.66	819,222
09 4월(4) 2024	101.49	-0.51	-0.50%	101.67	102.14	101.395	1,091,303
06 4월(4) 2024	102.00	-0.10	-0.10%	101.92	102.46	101.43	1,062,426
05 4월(4) 2024	102.10	-1.06	-1.03%	103.60	104.12	102.05	1,469,337
04 4월(4) 2024	103.16	-1.48	-1.41%	104.49	104.87	102.93	1,785,974
03 4월(4) 2024	104.64	-0.38	-0.36%	105.34	105.46	104.08	1,445,101
02 4월(4) 2024	105.02	0.71	0.68%	103.92	105.15	103.53	1,505,313