Indicators

Church & Dwight Company (NY: CHD )

104.16 -2.31 (-2.17%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.11	88.91	85.50	85.88	3,811,593	-8.04(-8.56%)
Jul 28, 2022	92.12	94.25	92.09	93.93	960,799	+1.71(+1.85%)
Jul 27, 2022	91.61	92.67	91.14	92.22	1,138,728	+0.23(+0.25%)
Jul 26, 2022	90.77	92.11	90.06	91.98	965,423	+0.08(+0.08%)
Jul 25, 2022	91.68	91.97	90.98	91.90	1,048,292	+0.08(+0.09%)
Jul 22, 2022	91.27	92.06	91.14	91.83	701,941	+0.85(+0.93%)
Jul 21, 2022	90.70	91.22	89.53	90.98	1,469,938	-0.06(-0.06%)
Jul 20, 2022	92.05	92.37	90.68	91.04	1,008,536	-0.82(-0.89%)
Jul 19, 2022	92.40	92.55	91.59	91.86	1,151,614	+0.11(+0.12%)
Jul 18, 2022	92.82	93.12	91.56	91.75	1,384,317	-1.56(-1.67%)
Jul 15, 2022	93.81	93.97	92.79	93.31	1,305,692	-0.24(-0.26%)
Jul 14, 2022	92.46	93.71	92.39	93.55	1,027,847	-0.21(-0.23%)
Jul 13, 2022	92.16	94.21	91.68	93.77	1,002,840	+1.33(+1.44%)
Jul 12, 2022	92.84	93.96	92.02	92.44	1,089,935	-0.43(-0.46%)
Jul 11, 2022	92.85	93.88	92.19	92.87	1,105,729	+0.41(+0.44%)
Jul 08, 2022	93.00	93.51	92.27	92.46	1,351,760	-0.53(-0.57%)
Jul 07, 2022	92.07	93.17	91.99	92.99	1,966,674	+0.25(+0.27%)
Jul 06, 2022	93.28	93.98	92.61	92.73	1,603,156	+0.02(+0.02%)
Jul 05, 2022	92.02	92.96	90.78	92.72	1,470,199	+0.70(+0.76%)

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.