Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.25 (+0.23%)

Official Closing 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 (%)
Dec 31, 2018	61.82	62.10	61.04	61.58	1,938,931	+0.01(+0.02%)
Dec 28, 2018	61.67	62.26	60.97	61.57	1,323,911	+0.04(+0.06%)
Dec 27, 2018	60.17	61.53	59.36	61.53	2,150,345	+0.80(+1.31%)
Dec 26, 2018	58.67	60.73	58.46	60.73	1,612,570	+2.06(+3.51%)
Dec 24, 2018	60.66	60.75	58.67	58.67	1,166,605	-2.10(-3.45%)
Dec 21, 2018	59.94	61.98	59.94	60.77	4,118,574	+0.22(+0.37%)
Dec 20, 2018	60.42	61.25	59.33	60.55	1,669,600	-0.09(-0.15%)
Dec 19, 2018	61.40	62.04	60.23	60.64	1,814,441	-0.71(-1.16%)
Dec 18, 2018	61.71	62.17	60.74	61.35	2,784,085	+0.05(+0.08%)
Dec 17, 2018	64.29	64.57	60.93	61.31	2,393,319	-3.05(-4.74%)
Dec 14, 2018	64.50	65.07	64.17	64.36	1,851,575	-0.42(-0.65%)
Dec 13, 2018	63.61	64.95	63.56	64.78	1,973,987	+1.25(+1.98%)
Dec 12, 2018	64.39	64.61	63.16	63.52	1,841,660	-0.52(-0.82%)
Dec 11, 2018	62.74	64.34	62.46	64.05	2,228,597	+1.70(+2.73%)
Dec 10, 2018	62.80	62.98	61.44	62.34	1,672,999	-0.22(-0.34%)
Dec 07, 2018	62.49	62.79	62.14	62.56	1,474,809	+0.08(+0.13%)
Dec 06, 2018	62.20	62.71	61.45	62.48	2,164,041	+0.11(+0.18%)
Dec 04, 2018	62.51	63.37	62.17	62.36	1,831,284	+0.18(+0.29%)

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.