Indicators

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.26	21.43	20.92	21.42	3,171,088	+0.28(+1.32%)
Oct 26, 2012	21.56	21.14	21.14	21.14	5,515,616	-0.37(-1.73%)
Oct 25, 2012	21.84	22.12	21.36	21.51	2,165,471	-0.22(-1.01%)
Oct 24, 2012	21.78	21.92	21.62	21.73	1,317,765	+0.01(+0.06%)
Oct 23, 2012	22.02	22.02	21.63	21.72	1,512,860	-0.51(-2.28%)
Oct 19, 2012	22.58	22.58	22.06	22.22	1,693,482	-0.40(-1.77%)
Oct 18, 2012	22.61	22.71	22.47	22.62	1,328,260	+0.06(+0.28%)
Oct 17, 2012	22.67	22.75	22.52	22.56	1,582,376	-0.11(-0.50%)
Oct 16, 2012	22.62	22.70	22.50	22.67	1,192,254	+0.16(+0.69%)
Oct 15, 2012	22.51	22.70	22.41	22.52	1,218,080	+0.00(+0.00%)
Oct 12, 2012	22.59	22.72	22.44	22.52	952,979	-0.14(-0.63%)
Oct 11, 2012	22.71	22.79	22.52	22.66	1,265,659	+0.08(+0.37%)
Oct 10, 2012	22.60	22.71	22.44	22.58	1,417,562	+0.01(+0.04%)
Oct 09, 2012	23.02	23.05	22.56	22.57	1,409,345	-0.47(-2.05%)
Oct 08, 2012	23.24	23.24	23.01	23.04	969,157	-0.22(-0.92%)
Oct 05, 2012	23.21	23.26	22.96	23.26	1,279,799	+0.22(+0.95%)
Oct 04, 2012	23.00	23.07	22.84	23.04	1,656,867	+0.11(+0.46%)
Oct 03, 2012	22.91	23.05	22.75	22.93	2,775,590	+0.01(+0.06%)
Oct 02, 2012	23.05	23.10	22.81	22.92	1,502,249	-0.05(-0.24%)

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.