Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.43	83.64	82.43	82.98	904,531	+0.41(+0.49%)
May 27, 2021	83.64	84.30	82.50	82.58	2,563,265	-1.31(-1.56%)
May 26, 2021	83.98	84.31	83.21	83.88	1,076,034	-0.24(-0.29%)
May 25, 2021	84.22	84.38	83.00	84.13	1,532,539	-0.28(-0.33%)
May 24, 2021	84.59	85.01	84.03	84.41	838,660	+0.01(+0.01%)
May 21, 2021	84.67	84.97	84.21	84.40	1,555,217	-0.18(-0.22%)
May 20, 2021	84.85	85.75	84.49	84.58	1,266,222	-0.31(-0.36%)
May 19, 2021	85.19	85.19	83.81	84.89	969,074	-0.14(-0.16%)
May 18, 2021	85.26	86.03	84.72	85.03	1,011,953	-0.44(-0.51%)
May 17, 2021	86.00	86.58	85.36	85.46	1,341,427	-0.25(-0.29%)
May 14, 2021	85.97	86.56	85.66	85.71	916,807	-0.09(-0.10%)
May 13, 2021	84.16	86.44	83.73	85.80	1,382,981	+1.44(+1.71%)
May 12, 2021	85.47	85.47	84.31	84.36	1,196,453	-0.67(-0.78%)
May 11, 2021	86.62	86.87	84.81	85.02	1,416,682	-1.25(-1.45%)
May 10, 2021	84.48	86.68	84.48	86.28	1,238,344	+1.89(+2.24%)
May 07, 2021	85.36	85.78	84.35	84.39	845,685	-1.01(-1.19%)
May 06, 2021	85.80	86.07	85.17	85.40	927,308	+0.18(+0.22%)
May 05, 2021	85.40	86.21	84.65	85.22	1,450,828	-1.09(-1.26%)
May 04, 2021	84.63	86.39	84.35	86.31	1,651,792	+1.90(+2.25%)

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.