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 (%)
Feb 28, 2018	46.03	46.06	45.52	45.52	2,681,803	-0.26(-0.57%)
Feb 27, 2018	46.17	46.76	45.77	45.78	3,141,757	-0.48(-1.04%)
Feb 26, 2018	45.69	46.51	45.51	46.26	2,365,714	+0.80(+1.77%)
Feb 23, 2018	44.70	45.51	44.42	45.45	2,120,950	+0.88(+1.97%)
Feb 22, 2018				44.58	1,569,820	+0.21(+0.48%)
Feb 21, 2018	44.73	45.15	44.36	44.36	1,995,876	-0.41(-0.91%)
Feb 20, 2018	45.73	45.92	44.72	44.77	2,308,056	-1.30(-2.81%)
Feb 16, 2018		46.07	46.07	46.07	0	+0.06(+0.14%)
Feb 15, 2018	45.35	46.01	44.81	46.00	1,768,624	+0.77(+1.70%)
Feb 14, 2018	44.83	45.40	44.69	45.23	1,461,345	+0.42(+0.94%)
Feb 13, 2018	44.68	45.03	44.63	44.81	1,733,382	+0.01(+0.02%)
Feb 12, 2018	44.85	45.41	44.37	44.80	2,261,996	+0.06(+0.14%)
Feb 09, 2018	44.10	44.99	43.72	44.74	4,195,369	+1.09(+2.49%)
Feb 08, 2018	43.72	44.23	43.34	43.65	2,575,595	+0.01(+0.02%)
Feb 07, 2018	44.57	44.99	43.62	43.64	4,727,132	-0.46(-1.04%)
Feb 06, 2018	43.22	45.11	43.06	44.10	5,579,288	+0.12(+0.28%)
Feb 05, 2018	42.95	44.14	42.95	43.98	5,251,880	+1.29(+3.03%)
Feb 02, 2018	44.35	44.35	42.52	42.68	5,953,347	-1.99(-4.45%)

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.