Indicators

Church & Dwight Company (NY: CHD )

106.11 +0.23 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.45	13.58	13.35	13.45	2,086,633	+0.03(+0.24%)
May 27, 2010	13.54	13.55	13.24	13.42	2,829,382	+0.01(+0.11%)
May 26, 2010	13.29	13.50	13.16	13.40	2,998,490	+0.20(+1.55%)
May 25, 2010	13.44	13.44	13.04	13.20	4,048,496	-0.19(-1.45%)
May 24, 2010	13.27	13.49	13.24	13.39	2,539,149	+0.13(+0.96%)
May 21, 2010	13.20	13.39	13.18	13.27	2,342,686	+0.00(+0.02%)
May 20, 2010	13.33	13.41	13.26	13.26	2,906,266	-0.36(-2.63%)
May 19, 2010	13.59	13.69	13.50	13.62	1,899,982	+0.02(+0.15%)
May 18, 2010	13.80	13.85	13.58	13.60	1,921,547	-0.12(-0.86%)
May 17, 2010	13.40	13.76	13.40	13.72	3,843,779	+0.31(+2.33%)
May 14, 2010	13.41	13.65	13.34	13.41	2,699,527	-0.20(-1.50%)
May 13, 2010	13.46	13.88	13.46	13.61	3,826,129	-0.08(-0.58%)
May 12, 2010	13.69	13.82	13.52	13.69	3,917,741	+0.02(+0.18%)
May 11, 2010	13.76	13.87	13.63	13.67	8,042,276	-0.49(-3.44%)
May 10, 2010	14.06	14.20	14.00	14.15	3,365,346	+0.54(+3.94%)
May 07, 2010	13.86	13.89	13.51	13.62	4,869,541	-0.21(-1.51%)
May 06, 2010	14.13	14.14	13.41	13.82	4,220,168	-0.41(-2.87%)
May 05, 2010	14.17	14.25	14.07	14.23	2,328,670	+0.10(+0.69%)
May 04, 2010	14.04	14.15	13.98	14.13	1,886,192	+0.00(+0.03%)

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.