Indicators

Church & Dwight Company (NY: CHD )

106.86 -0.45 (-0.42%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	37.54	37.56	37.21	37.31	1,764,466	-0.25(-0.66%)
May 28, 2015	37.39	37.60	37.38	37.56	997,689	+0.08(+0.21%)
May 27, 2015	37.41	37.55	37.23	37.48	1,180,609	+0.11(+0.29%)
May 26, 2015	37.45	37.46	37.25	37.37	1,241,895	-0.15(-0.39%)
May 22, 2015	37.55	37.52	37.52	37.52	1,112,327	-0.08(-0.22%)
May 21, 2015	37.61	37.75	37.53	37.60	640,119	-0.11(-0.28%)
May 20, 2015	37.56	37.84	37.48	37.71	1,075,005	+0.08(+0.22%)
May 19, 2015	37.38	37.63	37.25	37.62	1,069,874	+0.24(+0.63%)
May 18, 2015	37.01	37.47	37.01	37.39	824,232	+0.24(+0.63%)
May 15, 2015	37.08	37.17	36.96	37.15	922,797	+0.07(+0.19%)
May 14, 2015	36.86	37.17	36.77	37.08	1,325,106	+0.44(+1.21%)
May 13, 2015	37.04	37.07	36.56	36.64	1,669,267	-0.25(-0.68%)
May 12, 2015	36.84	37.04	36.56	36.89	1,289,494	-0.06(-0.17%)
May 11, 2015	36.75	36.97	36.69	36.95	2,200,533	+0.12(+0.34%)
May 08, 2015	36.89	36.97	36.69	36.83	1,555,610	+0.26(+0.70%)
May 07, 2015	36.13	36.73	35.84	36.57	1,932,860	+0.38(+1.06%)
May 06, 2015	36.17	36.33	35.92	36.19	1,517,905	+0.05(+0.15%)
May 05, 2015	36.51	36.68	36.08	36.13	750,031	-0.29(-0.79%)
May 04, 2015	36.42	36.62	36.32	36.42	922,458	+0.17(+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.