Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CHD.US
83.82-0.62(-0.73%)(czas lokalny: 31.12.2025 16:00)Church & Dwight Co., Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 84.59 | 84.75 | 83.81 | 83.82 | 40 461 | 0 |
| 30.12.2025 | 85.03 | 85.08 | 84.31 | 84.44 | 69 302 | 0 |
| 29.12.2025 | 85.50 | 85.67 | 85.23 | 85.34 | 51 984 | 0 |
| 26.12.2025 | 85.35 | 85.75 | 85.05 | 85.40 | 18 791 | 0 |
| 24.12.2025 | 85.13 | 85.59 | 84.85 | 85.45 | 349 472 | 0 |
| 23.12.2025 | 84.18 | 85.44 | 83.95 | 85.26 | 53 593 | 0 |
| 22.12.2025 | 84.59 | 84.74 | 83.90 | 84.22 | 94 086 | 0 |
| 19.12.2025 | 84.87 | 85.20 | 84.49 | 85.04 | 109 339 | 0 |
| 18.12.2025 | 86.28 | 86.89 | 85.05 | 85.07 | 102 583 | 0 |
| 17.12.2025 | 85.92 | 87.77 | 85.92 | 86.52 | 93 862 | 0 |
| 16.12.2025 | 85.30 | 85.34 | 83.87 | 84.56 | 66 797 | 0 |
| 15.12.2025 | 85.09 | 85.29 | 84.66 | 84.99 | 114 410 | 0 |
| 12.12.2025 | 83.68 | 85.28 | 83.43 | 84.61 | 80 883 | 0 |
| 11.12.2025 | 83.52 | 84.24 | 83.15 | 83.56 | 88 402 | 0 |
| 10.12.2025 | 82.98 | 85.05 | 82.98 | 83.28 | 211 222 | 0 |
| 09.12.2025 | 81.78 | 83.81 | 81.78 | 82.62 | 135 294 | 0 |
| 08.12.2025 | 84.06 | 84.06 | 81.50 | 81.61 | 181 915 | 0 |
| 05.12.2025 | 83.69 | 84.86 | 83.56 | 84.49 | 110 934 | 0 |
| 04.12.2025 | 83.99 | 84.35 | 83.38 | 83.95 | 96 729 | 0 |
| 03.12.2025 | 83.70 | 84.81 | 83.51 | 83.87 | 72 431 | 0 |
| 02.12.2025 | 83.97 | 84.43 | 82.99 | 83.58 | 106 741 | 0 |
| 01.12.2025 | 84.85 | 85.05 | 84.29 | 84.60 | 105 119 | 0 |
| 28.11.2025 | 84.36 | 85.30 | 84.33 | 85.11 | 45 866 | 0 |
| 26.11.2025 | 83.81 | 84.87 | 83.64 | 84.57 | 93 585 | 0 |
| 25.11.2025 | 83.05 | 84.30 | 83.05 | 84.16 | 87 114 | 0 |
| 24.11.2025 | 83.72 | 83.75 | 82.31 | 82.75 | 121 804 | 0 |
| 21.11.2025 | 83.72 | 85.14 | 83.23 | 84.03 | 89 767 | 0 |
| 20.11.2025 | 82.20 | 83.81 | 82.06 | 83.34 | 82 630 | 0 |
| 19.11.2025 | 83.16 | 83.36 | 82.29 | 82.51 | 144 046 | 0 |
| 18.11.2025 | 83.36 | 83.83 | 82.58 | 82.87 | 289 620 | 0 |
| 17.11.2025 | 83.91 | 84.11 | 82.98 | 83.00 | 167 284 | 0 |
| 14.11.2025 | 85.06 | 85.49 | 83.95 | 84.07 | 361 875 | 0 |
| 13.11.2025 | 85.40 | 85.96 | 84.90 | 84.95 | 272 370 | 0 |
| 12.11.2025 | 85.12 | 86.01 | 84.73 | 85.38 | 526 890 | 0 |
| 11.11.2025 | 84.92 | 86.14 | 84.92 | 85.50 | 358 584 | 0 |
| 10.11.2025 | 86.30 | 86.30 | 84.12 | 84.62 | 336 492 | 0 |
| 07.11.2025 | 86.65 | 87.43 | 86.20 | 86.85 | 328 050 | 0 |
| 06.11.2025 | 85.94 | 87.40 | 85.94 | 86.19 | 186 024 | 0 |
| 05.11.2025 | 86.39 | 86.71 | 85.94 | 86.66 | 212 073 | 0 |
| 04.11.2025 | 86.41 | 86.76 | 85.37 | 86.58 | 357 066 | 0 |
| 03.11.2025 | 87.47 | 87.57 | 84.69 | 86.26 | 539 291 | 0 |
| 31.10.2025 | 85.65 | 88.19 | 85.57 | 87.68 | 674 676 | 0 |
| 30.10.2025 | 82.17 | 83.26 | 81.33 | 81.72 | 452 810 | 0 |
| 29.10.2025 | 83.69 | 83.70 | 81.70 | 81.85 | 111 243 | 0 |
| 28.10.2025 | 85.53 | 85.69 | 84.26 | 84.27 | 79 619 | 0 |
| 27.10.2025 | 85.99 | 86.08 | 85.08 | 85.63 | 143 886 | 0 |
| 24.10.2025 | 87.94 | 88.42 | 85.67 | 85.90 | 112 975 | 0 |
| 23.10.2025 | 88.11 | 88.11 | 86.20 | 86.72 | 94 118 | 0 |
| 22.10.2025 | 87.99 | 89.68 | 87.85 | 88.11 | 93 785 | 0 |
| 21.10.2025 | 87.77 | 88.23 | 87.11 | 87.98 | 100 578 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
