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 (%)
Jul 29, 2016	44.27	44.53	44.05	44.21	2,088,749	-0.12(-0.27%)
Jul 28, 2016	44.01	44.42	43.88	44.33	1,000,158	+0.34(+0.78%)
Jul 27, 2016	44.46	44.46	43.68	43.99	1,514,699	-0.49(-1.10%)
Jul 26, 2016	45.22	45.35	44.46	44.48	1,091,979	-0.68(-1.51%)
Jul 25, 2016	45.11	45.17	44.90	45.17	763,043	+0.03(+0.07%)
Jul 22, 2016	44.80	45.15	44.48	45.13	916,960	+0.40(+0.90%)
Jul 21, 2016	44.83	44.88	44.49	44.73	988,005	-0.10(-0.22%)
Jul 20, 2016	45.31	45.45	44.78	44.83	1,114,178	-0.49(-1.09%)
Jul 19, 2016	44.97	45.33	44.86	45.33	1,052,185	+0.40(+0.88%)
Jul 18, 2016	45.26	45.33	44.75	44.93	1,323,228	-0.20(-0.45%)
Jul 15, 2016	45.11	45.34	45.02	45.13	984,297	+0.15(+0.33%)
Jul 14, 2016	45.24	45.48	44.89	44.99	982,306	-0.01(-0.02%)
Jul 13, 2016	44.93	45.26	44.71	44.99	1,277,294	+0.18(+0.41%)
Jul 12, 2016	45.72	45.88	44.76	44.81	1,541,075	-0.95(-2.08%)
Jul 11, 2016	45.69	45.80	45.17	45.76	1,470,434	+0.18(+0.38%)
Jul 08, 2016	45.52	45.64	45.15	45.59	2,159,448	+0.29(+0.64%)
Jul 07, 2016	45.65	45.74	45.20	45.30	1,668,769	-0.29(-0.64%)
Jul 06, 2016	46.48	46.53	45.49	45.59	2,418,078	-0.91(-1.96%)
Jul 05, 2016	46.09	47.05	46.09	46.51	1,801,807	+0.46(+1.01%)

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.