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 (%)
Jul 31, 2017	48.78	48.97	48.70	48.76	1,146,021	+0.05(+0.09%)
Jul 28, 2017	49.17	49.17	48.48	48.71	1,150,634	-0.46(-0.93%)
Jul 27, 2017	49.02	49.35	48.86	49.17	1,406,727	+0.12(+0.24%)
Jul 26, 2017	48.88	49.13	48.72	49.05	1,021,556	+0.31(+0.64%)
Jul 25, 2017	48.45	48.74	48.24	48.74	979,682	+0.48(+1.00%)
Jul 24, 2017	48.62	48.62	48.12	48.25	1,519,819	-0.42(-0.86%)
Jul 21, 2017	48.14	48.69	48.02	48.67	1,435,657	+0.25(+0.51%)
Jul 20, 2017	48.45	48.75	48.36	48.43	1,772,613	+0.04(+0.08%)
Jul 19, 2017	49.07	49.07	48.35	48.39	1,302,012	-0.62(-1.27%)
Jul 18, 2017	48.77	49.09	48.64	49.01	1,343,301	+0.27(+0.56%)
Jul 17, 2017	48.00	48.75	47.60	48.74	2,208,076	+0.65(+1.35%)
Jul 14, 2017	47.71	48.11	47.68	48.09	1,167,299	+0.57(+1.19%)
Jul 13, 2017	47.44	47.57	47.20	47.52	946,620	+0.09(+0.19%)
Jul 12, 2017	47.81	47.97	47.38	47.43	1,955,891	-0.26(-0.54%)
Jul 11, 2017	47.81	47.88	47.52	47.69	1,472,494	-0.12(-0.25%)
Jul 10, 2017	47.57	47.98	47.56	47.81	1,349,279	+0.28(+0.60%)
Jul 07, 2017	47.68	48.02	47.50	47.52	1,272,781	+0.05(+0.10%)
Jul 06, 2017	47.32	47.57	47.10	47.48	1,391,944	+0.16(+0.33%)
Jul 05, 2017	47.59	47.67	47.26	47.32	1,618,817	-0.22(-0.46%)

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.