Church & Dwight Co Inc (CHD)
107.18
+0.35
(+0.33%)
USD |
NYSE |
May 15, 16:00
107.93
+0.75
(+0.70%)
Pre-Market: 04:22
Church & Dwight Price: 107.18 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 106.43 | 107.37 | 106.35 | 107.18 | 844241.0 |
May 14, 2024 | 106.54 | 106.98 | 105.34 | 106.83 | 1.216M |
May 13, 2024 | 107.30 | 107.76 | 106.64 | 107.15 | 911382.0 |
May 10, 2024 | 107.12 | 107.58 | 106.81 | 107.31 | 680690.0 |
May 09, 2024 | 106.98 | 107.54 | 106.37 | 107.05 | 882464.0 |
May 08, 2024 | 107.63 | 107.72 | 106.33 | 106.78 | 1.042M |
May 07, 2024 | 106.11 | 107.17 | 105.73 | 106.93 | 972578.0 |
May 06, 2024 | 106.17 | 106.60 | 105.11 | 105.41 | 1.225M |
May 03, 2024 | 105.22 | 106.32 | 103.92 | 106.11 | 1.284M |
May 02, 2024 | 106.09 | 106.58 | 103.41 | 105.88 | 2.025M |
May 01, 2024 | 107.54 | 108.68 | 106.06 | 106.26 | 1.978M |
Apr 30, 2024 | 107.04 | 107.92 | 106.45 | 107.89 | 1.620M |
Apr 29, 2024 | 106.41 | 107.04 | 105.94 | 106.91 | 1.545M |
Apr 26, 2024 | 107.02 | 107.85 | 106.31 | 106.32 | 1.038M |
Apr 25, 2024 | 107.78 | 108.10 | 106.70 | 107.25 | 898535.0 |
Apr 24, 2024 | 106.01 | 107.56 | 105.27 | 107.35 | 912837.0 |
Apr 23, 2024 | 107.03 | 107.42 | 105.80 | 106.71 | 1.054M |
Apr 22, 2024 | 104.97 | 106.62 | 104.50 | 105.95 | 1.244M |
Apr 19, 2024 | 103.10 | 104.61 | 102.10 | 104.35 | 1.104M |
Apr 18, 2024 | 103.75 | 103.91 | 102.48 | 103.20 | 809892.0 |
Apr 17, 2024 | 103.70 | 104.00 | 102.82 | 103.49 | 1.415M |
Apr 16, 2024 | 102.04 | 103.77 | 102.04 | 103.25 | 1.520M |
Apr 15, 2024 | 101.79 | 102.36 | 101.29 | 101.58 | 1.218M |
Apr 12, 2024 | 101.24 | 102.16 | 100.70 | 101.08 | 1.165M |
Apr 11, 2024 | 103.13 | 103.13 | 101.51 | 101.58 | 1.242M |
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 Range, Past 5 Years
60.30
Minimum
Mar 25 2020
107.89
Maximum
Apr 30 2024
86.36
Average
86.52
Median
Jul 12 2021
Price Benchmarks
Colgate-Palmolive Co | 94.53 |
Clorox Co | 138.41 |
The Hershey Co | 205.41 |
Kimberly-Clark Corp | 134.11 |
Monster Beverage Corp | 54.24 |
Price Related Metrics
PE Ratio | 34.03 |
PS Ratio | 4.463 |
PEG Ratio | 0.3791 |
Price to Book Value | 6.391 |
Price to Free Cash Flow | 34.19 |
Earnings Yield | 2.94% |
Market Cap | 26.21B |
PEGY Ratio | 0.3747 |
Operating PE Ratio | 24.77 |
Normalized PE Ratio | 34.03 |