Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHD.US
103.68-0.33(-0.32%)(czas lokalny: 28.06.2024 16:00)Church & Dwight Co., Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 104.01 | 104.27 | 102.85 | 103.68 | 6 977 664 | 0 |
27.06.2024 | 104.63 | 104.67 | 103.79 | 104.01 | 1 486 093 | 0 |
26.06.2024 | 104.15 | 105.72 | 103.68 | 104.48 | 1 516 767 | 0 |
25.06.2024 | 107.00 | 107.00 | 104.58 | 104.85 | 1 794 268 | 0 |
24.06.2024 | 108.73 | 108.84 | 106.95 | 107.48 | 1 578 218 | 0 |
21.06.2024 | 109.45 | 110.13 | 108.61 | 108.93 | 1 736 655 | 0 |
20.06.2024 | 109.45 | 110.26 | 108.69 | 108.91 | 1 011 155 | 0 |
18.06.2024 | 109.04 | 109.91 | 109.91 | 109.91 | 1 084 326 | 0 |
17.06.2024 | 107.23 | 109.46 | 106.89 | 109.30 | 1 080 317 | 0 |
14.06.2024 | 106.15 | 107.75 | 106.02 | 107.70 | 1 313 048 | 0 |
13.06.2024 | 106.60 | 106.80 | 105.89 | 106.48 | 1 301 671 | 0 |
12.06.2024 | 107.63 | 107.67 | 105.71 | 106.39 | 1 514 450 | 0 |
11.06.2024 | 107.53 | 107.97 | 106.64 | 107.93 | 1 433 916 | 0 |
10.06.2024 | 107.12 | 107.77 | 105.93 | 107.72 | 1 168 491 | 0 |
07.06.2024 | 107.91 | 108.58 | 107.26 | 107.38 | 830 759 | 0 |
06.06.2024 | 107.76 | 108.26 | 107.40 | 107.91 | 796 218 | 0 |
05.06.2024 | 107.84 | 107.92 | 106.70 | 107.71 | 952 527 | 0 |
04.06.2024 | 107.72 | 108.34 | 107.31 | 108.11 | 1 092 833 | 0 |
03.06.2024 | 106.60 | 108.50 | 106.66 | 107.29 | 1 484 055 | 0 |
31.05.2024 | 104.36 | 107.18 | 104.32 | 107.01 | 2 649 057 | 0 |
30.05.2024 | 103.32 | 104.63 | 102.91 | 104.36 | 1 057 735 | 0 |
29.05.2024 | 104.07 | 104.07 | 103.20 | 103.31 | 1 797 112 | 0 |
28.05.2024 | 105.62 | 106.06 | 103.90 | 104.16 | 1 631 123 | 0 |
24.05.2024 | 106.65 | 106.47 | 106.47 | 106.47 | 770 768 | 0 |
23.05.2024 | 107.08 | 107.73 | 106.36 | 106.42 | 799 447 | 0 |
22.05.2024 | 106.88 | 107.40 | 106.55 | 107.31 | 585 448 | 0 |
21.05.2024 | 106.95 | 107.31 | 106.42 | 107.06 | 843 326 | 0 |
20.05.2024 | 106.37 | 106.63 | 105.84 | 106.51 | 705 852 | 0 |
17.05.2024 | 106.80 | 107.06 | 106.03 | 106.39 | 827 475 | 0 |
16.05.2024 | 107.46 | 107.94 | 106.57 | 106.68 | 1 015 128 | 0 |
15.05.2024 | 106.43 | 107.37 | 106.35 | 107.18 | 844 241 | 0 |
14.05.2024 | 106.54 | 106.98 | 105.34 | 106.83 | 1 215 852 | 0 |
13.05.2024 | 107.30 | 107.76 | 106.63 | 107.15 | 911 382 | 0 |
10.05.2024 | 107.12 | 107.60 | 106.81 | 107.31 | 680 690 | 0 |
09.05.2024 | 106.98 | 107.54 | 106.37 | 107.05 | 792 740 | 0 |
08.05.2024 | 107.63 | 107.72 | 106.33 | 106.78 | 1 041 545 | 0 |
07.05.2024 | 106.11 | 107.17 | 105.73 | 106.93 | 972 577 | 0 |
06.05.2024 | 106.17 | 106.62 | 105.11 | 105.41 | 1 224 773 | 0 |
03.05.2024 | 105.19 | 106.32 | 103.92 | 106.11 | 1 283 887 | 0 |
02.05.2024 | 103.77 | 106.58 | 103.41 | 105.88 | 2 024 664 | 0 |
01.05.2024 | 107.60 | 108.68 | 106.06 | 106.26 | 1 977 895 | 0 |
30.04.2024 | 107.04 | 107.92 | 106.45 | 107.89 | 1 620 024 | 0 |
29.04.2024 | 106.41 | 107.04 | 105.94 | 106.91 | 1 544 551 | 0 |
26.04.2024 | 107.02 | 107.85 | 106.31 | 106.32 | 1 037 555 | 0 |
25.04.2024 | 107.78 | 108.10 | 106.70 | 107.25 | 898 532 | 0 |
24.04.2024 | 106.01 | 107.56 | 105.07 | 107.35 | 912 837 | 0 |
23.04.2024 | 107.42 | 107.53 | 105.80 | 106.71 | 1 053 809 | 0 |
22.04.2024 | 104.97 | 106.62 | 104.45 | 105.95 | 1 243 648 | 0 |
19.04.2024 | 103.10 | 104.61 | 102.10 | 104.35 | 1 103 859 | 0 |
18.04.2024 | 103.75 | 103.91 | 102.48 | 103.20 | 806 923 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus