Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	54.99	55.43	54.92	55.41	1,113,923	+0.45(+0.82%)
Sep 27, 2018	55.37	55.54	54.90	54.96	932,342	-0.48(-0.86%)
Sep 26, 2018	55.25	55.87	55.04	55.44	1,298,519	+0.36(+0.66%)
Sep 25, 2018	55.35	55.67	55.02	55.07	947,420	-0.08(-0.15%)
Sep 24, 2018	56.02	56.11	54.96	55.16	1,472,447	-0.88(-1.57%)
Sep 21, 2018	55.95	56.36	55.80	56.03	2,130,662	+0.35(+0.64%)
Sep 20, 2018	55.18	55.78	55.13	55.68	1,091,195	+0.63(+1.14%)
Sep 19, 2018	55.60	55.78	54.87	55.05	1,086,347	-0.68(-1.22%)
Sep 18, 2018	55.74	55.85	55.14	55.74	1,224,505	-0.07(-0.13%)
Sep 17, 2018	55.65	56.00	55.43	55.81	987,644	+0.23(+0.42%)
Sep 14, 2018	55.46	55.75	55.12	55.58	1,109,958	+0.09(+0.17%)
Sep 13, 2018	55.41	55.49	54.83	55.48	902,352	+0.02(+0.03%)
Sep 12, 2018	55.01	55.61	54.93	55.46	1,291,919	+0.40(+0.73%)
Sep 11, 2018	54.63	55.12	54.30	55.06	1,230,202	+0.49(+0.89%)
Sep 10, 2018	55.06	55.32	54.55	54.58	1,001,606	-0.20(-0.36%)
Sep 07, 2018	53.97	55.01	53.92	54.77	1,438,799	+0.53(+0.98%)
Sep 06, 2018	53.66	54.40	53.41	54.24	1,398,568	+0.39(+0.73%)
Sep 05, 2018	52.54	53.95	52.42	53.85	2,140,557	+1.14(+2.16%)

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.