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 (%)
Jan 31, 2007	9.146	9.199	9.065	9.195	1,419,235	+0.05(+0.53%)
Jan 30, 2007	9.152	9.152	9.107	9.146	743,127	+0.01(+0.11%)
Jan 29, 2007	9.093	9.154	9.093	9.136	1,068,368	+0.02(+0.25%)
Jan 26, 2007	9.152	9.152	9.044	9.113	1,200,929	-0.02(-0.20%)
Jan 25, 2007	9.122	9.142	9.071	9.132	1,163,970	-0.02(-0.22%)
Jan 24, 2007	9.109	9.160	9.081	9.152	687,934	+0.04(+0.45%)
Jan 23, 2007	9.057	9.132	9.034	9.111	594,797	+0.06(+0.67%)
Jan 22, 2007	9.069	9.091	8.992	9.051	723,908	-0.00(-0.02%)
Jan 19, 2007	9.022	9.168	8.957	9.053	2,940,478	+0.03(+0.34%)
Jan 18, 2007	9.247	9.247	8.967	9.022	723,415	-0.05(-0.51%)
Jan 17, 2007	8.971	9.069	8.959	9.069	891,950	+0.10(+1.09%)
Jan 16, 2007	9.028	9.030	8.939	8.971	900,327	-0.03(-0.38%)
Jan 12, 2007	8.971	9.024	8.965	9.006	723,908	+0.02(+0.20%)
Jan 11, 2007	8.935	9.018	8.935	8.988	1,203,393	+0.08(+0.84%)
Jan 10, 2007	8.908	8.929	8.825	8.913	1,826,279	-0.02(-0.25%)
Jan 09, 2007	8.829	8.935	8.801	8.935	1,566,086	+0.11(+1.29%)
Jan 08, 2007	8.939	9.030	8.789	8.821	1,264,992	-0.12(-1.32%)
Jan 05, 2007	8.762	8.957	8.762	8.939	2,064,790	+0.01(+0.16%)
Jan 04, 2007	8.943	8.943	8.827	8.925	1,712,445	-0.01(-0.14%)

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.