Indicators

Church & Dwight Company (NY: CHD )

107.31 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	82.73	84.30	82.11	84.23	2,920,757	+1.44(+1.74%)
Nov 27, 2020	82.47	82.85	81.69	82.79	779,217	+0.66(+0.81%)
Nov 25, 2020	80.91	82.63	80.76	82.13	1,503,104	+1.85(+2.31%)
Nov 24, 2020	81.99	82.46	80.07	80.28	2,709,857	-1.55(-1.90%)
Nov 23, 2020	82.17	82.87	81.35	81.83	1,075,029	-0.66(-0.80%)
Nov 20, 2020	82.99	83.67	82.17	82.49	1,227,804	-0.23(-0.28%)
Nov 19, 2020	82.45	83.80	82.37	82.72	1,157,508	+0.19(+0.23%)
Nov 18, 2020	83.73	84.10	82.52	82.53	2,008,347	-1.16(-1.39%)
Nov 17, 2020	83.94	84.72	83.49	83.69	1,413,333	-0.73(-0.86%)
Nov 16, 2020	83.69	84.48	82.59	84.42	1,193,494	+0.57(+0.68%)
Nov 13, 2020	83.90	84.41	82.99	83.86	1,518,109	+0.12(+0.14%)
Nov 12, 2020	84.31	85.01	82.91	83.74	2,808,577	+0.09(+0.10%)
Nov 11, 2020	83.55	84.41	83.18	83.66	4,066,025	+1.04(+1.26%)
Nov 10, 2020	80.94	83.24	80.62	82.61	2,455,922	+1.43(+1.76%)
Nov 09, 2020	87.63	87.91	81.14	81.19	3,045,502	-5.43(-6.27%)
Nov 06, 2020	86.17	87.46	86.10	86.61	1,085,211	+0.45(+0.52%)
Nov 05, 2020	87.17	87.67	85.41	86.16	1,566,775	+0.25(+0.29%)
Nov 04, 2020	86.18	87.06	85.68	85.91	1,444,677	+0.74(+0.87%)
Nov 03, 2020	84.76	86.07	84.44	85.18	1,666,697	+1.05(+1.25%)

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.