Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.013	8.043	7.954	7.958	1,208,553	-0.06(-0.71%)
Sep 28, 2006	8.029	8.041	7.980	8.015	868,939	+0.01(+0.18%)
Sep 27, 2006	7.864	8.057	7.864	8.000	1,899,577	+0.14(+1.76%)
Sep 26, 2006	7.878	7.956	7.850	7.862	518,513	-0.04(-0.54%)
Sep 25, 2006	7.842	7.921	7.801	7.905	1,363,370	+0.09(+1.12%)
Sep 22, 2006	7.850	7.874	7.791	7.817	468,873	-0.05(-0.67%)
Sep 21, 2006	7.880	7.888	7.854	7.870	1,102,885	+0.01(+0.18%)
Sep 20, 2006	7.846	7.866	7.807	7.856	588,795	+0.04(+0.47%)
Sep 19, 2006	7.754	7.833	7.742	7.819	1,028,179	+0.07(+0.89%)
Sep 18, 2006	7.811	7.815	7.732	7.750	838,959	-0.06(-0.78%)
Sep 15, 2006	7.815	7.827	7.789	7.811	876,803	+0.02(+0.31%)
Sep 14, 2006	7.783	7.793	7.744	7.787	731,324	-0.00(-0.03%)
Sep 13, 2006	7.915	7.927	7.772	7.789	1,284,241	-0.14(-1.82%)
Sep 12, 2006	7.913	7.947	7.905	7.933	829,129	+0.02(+0.23%)
Sep 11, 2006	7.878	7.931	7.876	7.915	857,635	+0.02(+0.26%)
Sep 08, 2006	7.931	7.933	7.882	7.894	642,366	-0.02(-0.28%)
Sep 07, 2006	7.862	7.931	7.821	7.917	1,974,282	+0.05(+0.67%)
Sep 06, 2006	7.844	7.876	7.833	7.864	988,369	+0.00(+0.03%)
Sep 05, 2006	7.833	7.874	7.827	7.862	706,259	+0.02(+0.23%)

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.