Indicators

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.23	44.49	44.15	44.45	1,291,515	+0.30(+0.69%)
Sep 28, 2017	44.01	44.30	43.87	44.15	1,693,222	+0.07(+0.17%)
Sep 27, 2017	44.63	44.71	43.74	44.07	1,266,908	-0.64(-1.44%)
Sep 26, 2017	44.49	44.84	44.33	44.71	1,041,447	+0.25(+0.56%)
Sep 25, 2017	44.69	44.81	44.41	44.47	1,212,474	-0.13(-0.29%)
Sep 22, 2017	44.45	44.82	44.28	44.59	1,428,033	+0.11(+0.25%)
Sep 21, 2017	45.48	45.57	44.41	44.48	1,575,967	-1.10(-2.42%)
Sep 20, 2017	46.37	46.45	45.48	45.59	1,615,998	-0.81(-1.74%)
Sep 19, 2017	46.50	46.78	46.28	46.39	1,320,705	-0.04(-0.08%)
Sep 18, 2017	46.26	46.45	46.06	46.43	2,200,982	+0.17(+0.36%)
Sep 15, 2017	45.47	46.30	45.47	46.26	2,882,161	+0.71(+1.55%)
Sep 14, 2017	45.14	45.57	45.08	45.56	1,336,035	+0.35(+0.77%)
Sep 13, 2017	45.33	45.40	45.06	45.21	1,300,871	-0.14(-0.30%)
Sep 12, 2017	45.61	45.81	45.32	45.35	1,457,985	-0.17(-0.38%)
Sep 11, 2017	45.13	45.65	45.03	45.52	1,630,465	+0.46(+1.02%)
Sep 08, 2017	45.25	45.25	44.71	45.06	1,290,455	-0.33(-0.73%)
Sep 07, 2017	45.78	45.88	45.24	45.39	1,168,456	-0.31(-0.68%)
Sep 06, 2017	46.26	46.27	45.37	45.71	1,143,838	-0.52(-1.13%)
Sep 05, 2017	45.82	46.28	45.82	46.23	1,797,698	+0.17(+0.36%)

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.