XNYS
Datos históricos de Church & Dwight Co., Inc.
Church & Dwight Co., Inc. · CHD
$98.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:47 UTC
- Variación en el periodo
- +11.87%
- Máximo
- US$106.04
- 24 de febrero de 2026
- Mínimo
- US$81.33
- 30 de octubre de 2025
- Volumen medio diario
- 2.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 97.46 | 98.23 | 97.37 | 98.11 | +0.39% | 2.05 M |
| 8 oct 2026 | 96.85 | 98.28 | 96.22 | 97.73 | +1.01% | 1.69 M |
| 7 oct 2026 | 96.73 | 97.55 | 96.52 | 96.75 | +0.22% | 1.82 M |
| 6 oct 2026 | 96.13 | 97.42 | 95.98 | 96.54 | +0.92% | 1.41 M |
| 5 oct 2026 | 94.64 | 95.96 | 94.24 | 95.66 | +1.43% | 2.01 M |
| 2 oct 2026 | 94.41 | 94.98 | 93.93 | 94.31 | +0.21% | 2.18 M |
| 1 oct 2026 | 93.80 | 94.43 | 93.33 | 94.11 | −0.12% | 2.51 M |
| 30 sep 2026 | 95.44 | 95.84 | 94.22 | 94.22 | −0.77% | 2.38 M |
| 29 sep 2026 | 95.05 | 95.74 | 94.54 | 94.95 | −0.70% | 2.25 M |
| 28 sep 2026 | 95.80 | 95.97 | 94.80 | 95.62 | −0.79% | 1.53 M |
| 25 sep 2026 | 95.31 | 96.78 | 94.90 | 96.38 | +1.10% | 997,594.544 |
| 24 sep 2026 | 96.37 | 97.04 | 95.27 | 95.33 | −0.72% | 1.25 M |
| 23 sep 2026 | 96.12 | 96.86 | 95.69 | 96.02 | −0.10% | 1.15 M |
| 22 sep 2026 | 96.29 | 96.66 | 95.81 | 96.12 | +0.66% | 1.65 M |
| 21 sep 2026 | 94.55 | 95.74 | 94.36 | 95.49 | +0.78% | 1.93 M |
| 18 sep 2026 | 94.01 | 95.39 | 94.01 | 94.75 | −0.32% | 2.27 M |
| 17 sep 2026 | 95.98 | 96.28 | 94.97 | 95.05 | −0.48% | 1.62 M |
| 16 sep 2026 | 94.76 | 95.72 | 94.25 | 95.51 | +1.06% | 1.84 M |
| 15 sep 2026 | 93.99 | 94.94 | 93.38 | 94.51 | −0.07% | 2.45 M |
| 14 sep 2026 | 95.26 | 95.69 | 94.46 | 94.58 | +0.46% | 1.9 M |
| 11 sep 2026 | 94.55 | 94.56 | 93.04 | 94.15 | +0.22% | 1.95 M |
| 10 sep 2026 | 95.23 | 95.29 | 93.61 | 93.94 | −1.31% | 2.11 M |
| 9 sep 2026 | 95.25 | 95.82 | 94.00 | 95.19 | −1.40% | 2.47 M |
| 8 sep 2026 | 97.65 | 98.14 | 96.45 | 96.54 | −2.04% | 2.03 M |
| 4 sep 2026 | 97.94 | 99.11 | 97.72 | 98.55 | −0.04% | 1.34 M |
| 3 sep 2026 | 99.38 | 99.40 | 98.04 | 98.59 | −0.73% | 1.94 M |
| 2 sep 2026 | 99.38 | 100.54 | 98.63 | 99.32 | −0.11% | 1.5 M |
| 1 sep 2026 | 99.96 | 101.30 | 99.04 | 99.43 | −0.35% | 2.03 M |
| 31 ago 2026 | 100.81 | 101.34 | 99.70 | 99.78 | −1.46% | 2.32 M |
| 28 ago 2026 | 102.52 | 102.69 | 101.08 | 101.26 | −1.08% | 1.24 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.