Indicators

Church & Dwight Company (NY: CHD )

107.06 +0.55 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	76.88	77.18	75.79	75.81	1,610,086	-0.62(-0.81%)
Feb 25, 2021	76.80	77.86	75.87	76.42	1,172,086	-0.15(-0.20%)
Feb 24, 2021	77.29	77.67	75.75	76.58	1,698,788	-1.42(-1.83%)
Feb 23, 2021	77.98	78.44	77.19	78.00	1,139,651	+0.49(+0.63%)
Feb 22, 2021	78.50	78.53	77.07	77.51	1,410,201	-0.90(-1.14%)
Feb 19, 2021	80.01	80.35	78.37	78.41	1,544,121	-2.02(-2.51%)
Feb 18, 2021	79.16	80.60	78.89	80.43	925,308	+0.76(+0.95%)
Feb 17, 2021	78.22	79.81	78.00	79.67	1,574,285	+1.05(+1.33%)
Feb 16, 2021	79.64	79.93	78.54	78.62	1,144,671	-1.22(-1.53%)
Feb 12, 2021	79.25	79.86	78.70	79.84	923,522	+0.45(+0.57%)
Feb 11, 2021	80.16	80.25	78.86	79.38	884,944	-0.50(-0.62%)
Feb 10, 2021	80.02	80.67	79.70	79.88	1,278,690	+0.28(+0.35%)
Feb 09, 2021	78.84	79.69	78.31	79.61	1,463,894	+0.60(+0.75%)
Feb 08, 2021	79.69	80.09	78.59	79.01	1,181,228	-0.52(-0.65%)
Feb 05, 2021	78.97	80.69	78.72	79.53	1,643,255	+0.68(+0.86%)
Feb 04, 2021	79.17	79.85	78.18	78.85	1,432,983	-0.82(-1.02%)
Feb 03, 2021	79.33	80.26	78.45	79.66	1,712,208	+0.31(+0.39%)
Feb 02, 2021	80.60	80.60	79.29	79.36	1,884,089	-1.25(-1.55%)

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.