Skip to main content

Church & Dwight Company (NY: CHD )

100.08 +0.99 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 99.00 100.23 98.63 100.08 1,102,536 +0.99(+1.00%)
Oct 07, 2024 101.30 101.30 99.03 99.09 1,470,023 -1.95(-1.93%)
Oct 04, 2024 100.72 101.34 100.40 101.04 1,037,120 -0.30(-0.30%)
Oct 03, 2024 103.13 103.31 101.26 101.34 1,537,432 -1.92(-1.86%)
Oct 02, 2024 104.51 104.74 102.76 103.26 1,107,391 -1.22(-1.17%)
Oct 01, 2024 104.60 105.15 103.74 104.48 1,826,364 -0.24(-0.23%)
Sep 30, 2024 105.10 105.44 104.13 104.72 1,482,215 +0.33(+0.32%)
Sep 27, 2024 103.08 104.47 102.94 104.39 1,359,026 +1.48(+1.44%)
Sep 26, 2024 102.66 103.67 102.21 102.91 1,497,104 -0.03(-0.03%)
Sep 25, 2024 103.99 104.24 102.82 102.94 904,840 -0.20(-0.19%)
Sep 24, 2024 103.58 104.61 103.00 103.14 1,573,645 -0.38(-0.37%)
Sep 23, 2024 102.88 104.15 102.51 103.52 1,428,008 +0.12(+0.12%)
Sep 20, 2024 101.59 103.84 101.59 103.40 4,692,127 +1.82(+1.79%)
Sep 19, 2024 102.39 103.16 101.56 101.58 1,159,511 -1.03(-1.00%)
Sep 18, 2024 103.70 104.14 101.89 102.61 1,522,949 -1.21(-1.17%)
Sep 17, 2024 104.10 105.09 103.67 103.82 1,303,586 -1.40(-1.33%)
Sep 16, 2024 104.30 105.33 104.30 105.22 1,114,223 +1.18(+1.13%)
Sep 13, 2024 103.32 104.25 102.97 104.04 1,034,878 +0.49(+0.47%)
Sep 12, 2024 103.02 103.81 102.22 103.55 1,257,665 +0.29(+0.28%)
Sep 11, 2024 105.64 105.99 102.78 103.26 1,489,240 -2.68(-2.53%)
Sep 10, 2024 105.58 106.61 104.42 105.94 1,448,987 +0.34(+0.32%)
Sep 09, 2024 104.24 105.63 103.55 105.60 1,947,954 +0.42(+0.40%)
Sep 06, 2024 105.58 106.22 104.86 105.18 1,350,258 -0.31(-0.29%)
Sep 05, 2024 106.25 106.47 104.81 105.49 1,861,466 -0.73(-0.69%)
Sep 04, 2024 105.51 106.48 105.08 106.22 1,501,258 +0.93(+0.88%)
Sep 03, 2024 101.96 105.72 101.78 105.29 1,888,573 +3.41(+3.35%)
Aug 30, 2024 100.92 101.98 100.84 101.88 1,437,811 +1.11(+1.10%)
Aug 29, 2024 101.75 101.78 100.65 100.77 724,408 -0.80(-0.79%)
Aug 28, 2024 101.90 101.90 100.64 101.57 1,044,475 +0.42(+0.42%)
Aug 27, 2024 101.97 102.03 100.75 101.15 847,238 -0.66(-0.65%)
Aug 26, 2024 102.00 102.75 101.73 101.81 760,873 -0.35(-0.34%)
Aug 23, 2024 102.64 102.89 101.21 102.16 865,914 -0.48(-0.47%)
Aug 22, 2024 103.15 103.28 102.41 102.64 923,672 +0.26(+0.25%)
Aug 21, 2024 101.57 102.84 101.57 102.38 816,910 +0.75(+0.74%)
Aug 20, 2024 99.98 101.65 99.81 101.63 1,170,228 +1.47(+1.47%)
Aug 19, 2024 99.91 100.59 99.78 100.16 1,143,121 +0.15(+0.15%)
Aug 16, 2024 99.95 100.19 99.06 100.01 1,843,885 +0.02(+0.02%)
Aug 15, 2024 100.64 101.02 99.01 99.99 965,153 -0.21(-0.21%)
Aug 14, 2024 99.70 100.50 99.70 100.20 814,052 +0.30(+0.30%)
Aug 13, 2024 100.58 100.93 99.48 99.90 1,714,649 -0.63(-0.62%)
Aug 12, 2024 101.54 101.58 99.68 100.53 1,123,451 -1.44(-1.41%)
Aug 09, 2024 101.96 102.30 100.94 101.96 1,455,160 +0.04(+0.04%)
Aug 08, 2024 100.84 102.16 100.77 101.92 1,100,842 +0.62(+0.61%)
Aug 07, 2024 101.02 102.51 100.47 101.30 1,499,420 +0.27(+0.27%)
Aug 06, 2024 99.83 101.99 99.65 101.03 1,740,285 +1.40(+1.40%)
Aug 05, 2024 98.72 100.61 98.45 99.64 2,876,130 +1.39(+1.41%)
Aug 02, 2024 96.67 99.65 96.08 98.25 3,868,509 -1.48(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.