Indicators

Church & Dwight Company (NY: CHD )

106.68 -0.50 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.38	79.65	78.76	79.46	2,127,698	+0.27(+0.34%)
Jan 30, 2023	78.34	79.56	78.05	79.19	1,627,448	+1.02(+1.31%)
Jan 27, 2023	79.34	79.68	77.27	78.17	2,416,113	-1.71(-2.14%)
Jan 26, 2023	80.49	80.80	79.44	79.88	859,920	-0.82(-1.01%)
Jan 25, 2023	80.41	80.97	79.22	80.70	1,154,313	-0.59(-0.73%)
Jan 24, 2023	81.96	82.50	80.84	81.28	1,109,541	-0.69(-0.84%)
Jan 23, 2023	81.86	82.34	81.26	81.97	1,027,695	+0.22(+0.26%)
Jan 20, 2023	79.03	81.82	78.17	81.76	1,533,066	+2.60(+3.29%)
Jan 19, 2023	79.79	80.24	79.14	79.15	1,305,607	-1.48(-1.84%)
Jan 18, 2023	82.92	83.20	80.63	80.64	1,405,399	-2.61(-3.14%)
Jan 17, 2023	83.47	84.54	83.00	83.25	2,734,053	+2.76(+3.43%)
Jan 13, 2023	79.80	80.58	79.72	80.49	791,926	+0.51(+0.64%)
Jan 12, 2023	80.43	80.54	79.50	79.98	1,175,945	-0.32(-0.40%)
Jan 11, 2023	80.27	80.55	79.47	80.30	1,072,818	+0.42(+0.53%)
Jan 10, 2023	80.91	81.28	79.63	79.88	1,035,926	-0.94(-1.17%)
Jan 09, 2023	81.88	82.29	80.78	80.82	1,654,823	-1.32(-1.60%)
Jan 06, 2023	81.36	82.54	81.11	82.14	918,657	+1.58(+1.96%)
Jan 05, 2023	81.01	81.33	80.19	80.56	931,471	-0.80(-0.98%)
Jan 04, 2023	80.66	81.63	80.33	81.35	1,589,768	+0.76(+0.94%)

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.