Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.27	30.48	30.25	30.47	1,539,838	+0.20(+0.66%)
Jun 27, 2014	30.21	30.36	30.10	30.27	1,524,851	+0.04(+0.13%)
Jun 26, 2014	30.34	30.39	30.13	30.23	1,028,508	-0.09(-0.29%)
Jun 25, 2014	30.19	30.36	30.16	30.32	814,342	+0.11(+0.36%)
Jun 24, 2014	30.23	30.37	30.15	30.21	977,692	-0.06(-0.19%)
Jun 23, 2014	30.53	30.53	30.26	30.27	1,496,391	-0.25(-0.83%)
Jun 20, 2014	30.67	30.71	30.50	30.52	2,248,708	-0.14(-0.47%)
Jun 19, 2014	30.44	30.69	30.41	30.66	670,126	+0.30(+0.98%)
Jun 18, 2014	30.27	30.38	30.22	30.37	1,136,285	+0.12(+0.40%)
Jun 17, 2014	30.25	30.38	30.16	30.25	1,273,391	-0.08(-0.27%)
Jun 16, 2014	30.12	30.40	30.12	30.33	1,204,932	+0.21(+0.69%)
Jun 13, 2014	30.21	30.25	30.06	30.12	1,053,130	-0.07(-0.22%)
Jun 12, 2014	30.26	30.29	30.09	30.18	697,286	-0.11(-0.37%)
Jun 11, 2014	30.27	30.40	30.24	30.30	1,385,449	+0.01(+0.03%)
Jun 10, 2014	30.36	30.54	30.29	30.29	1,409,143	+0.03(+0.10%)
Jun 06, 2014	30.31	30.34	30.21	30.26	908,917	-0.03(-0.10%)
Jun 05, 2014	30.17	30.29	30.04	30.29	1,101,356	+0.11(+0.38%)
Jun 04, 2014	29.87	30.19	29.82	30.18	1,875,577	+0.28(+0.93%)
Jun 03, 2014	29.97	29.97	29.83	29.90	1,190,709	-0.10(-0.32%)

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.