Indicators

Church & Dwight Company (NY: CHD )

106.68 -0.50 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.21	83.42	82.21	82.76	906,939	+0.41(+0.49%)
May 27, 2021	83.42	84.08	82.28	82.36	2,570,088	-1.30(-1.56%)
May 26, 2021	83.76	84.09	82.99	83.66	1,078,898	-0.24(-0.29%)
May 25, 2021	84.00	84.15	82.78	83.90	1,536,618	-0.28(-0.33%)
May 24, 2021	84.37	84.78	83.81	84.18	840,892	+0.01(+0.01%)
May 21, 2021	84.44	84.74	83.99	84.17	1,559,357	-0.18(-0.22%)
May 20, 2021	84.63	85.52	84.27	84.36	1,269,593	-0.31(-0.36%)
May 19, 2021	84.97	84.97	83.59	84.67	971,653	-0.14(-0.16%)
May 18, 2021	85.03	85.80	84.49	84.80	1,014,647	-0.43(-0.51%)
May 17, 2021	85.78	86.36	85.13	85.24	1,344,997	-0.25(-0.29%)
May 14, 2021	85.74	86.33	85.43	85.49	919,247	-0.09(-0.10%)
May 13, 2021	83.93	86.21	83.51	85.57	1,386,662	+1.44(+1.71%)
May 12, 2021	85.24	85.24	84.08	84.13	1,199,638	-0.66(-0.78%)
May 11, 2021	86.39	86.64	84.58	84.80	1,420,453	-1.25(-1.45%)
May 10, 2021	84.26	86.45	84.26	86.05	1,241,641	+1.89(+2.24%)
May 07, 2021	85.13	85.56	84.12	84.16	847,936	-1.01(-1.19%)
May 06, 2021	85.58	85.85	84.95	85.17	929,777	+0.18(+0.22%)
May 05, 2021	85.17	85.98	84.42	84.99	1,454,690	-1.09(-1.26%)
May 04, 2021	84.40	86.16	84.12	86.08	1,656,189	+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.