Indicators

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.991	8.022	7.932	7.936	1,211,762	-0.06(-0.71%)
Sep 28, 2006	8.008	8.020	7.959	7.993	871,246	+0.01(+0.18%)
Sep 27, 2006	7.843	8.036	7.843	7.979	1,904,620	+0.14(+1.76%)
Sep 26, 2006	7.857	7.934	7.829	7.841	519,890	-0.04(-0.54%)
Sep 25, 2006	7.821	7.900	7.780	7.884	1,366,990	+0.09(+1.12%)
Sep 22, 2006	7.829	7.853	7.770	7.796	470,118	-0.05(-0.67%)
Sep 21, 2006	7.859	7.867	7.833	7.849	1,105,813	+0.01(+0.18%)
Sep 20, 2006	7.825	7.845	7.786	7.835	590,358	+0.04(+0.47%)
Sep 19, 2006	7.734	7.813	7.721	7.799	1,030,909	+0.07(+0.89%)
Sep 18, 2006	7.790	7.794	7.711	7.730	841,186	-0.06(-0.78%)
Sep 15, 2006	7.794	7.807	7.768	7.790	879,131	+0.02(+0.31%)
Sep 14, 2006	7.762	7.772	7.723	7.766	733,266	-0.00(-0.03%)
Sep 13, 2006	7.894	7.906	7.752	7.768	1,287,651	-0.14(-1.82%)
Sep 12, 2006	7.892	7.926	7.884	7.912	831,331	+0.02(+0.23%)
Sep 11, 2006	7.857	7.910	7.855	7.894	859,912	+0.02(+0.26%)
Sep 08, 2006	7.910	7.912	7.861	7.874	644,072	-0.02(-0.28%)
Sep 07, 2006	7.841	7.910	7.801	7.896	1,979,524	+0.05(+0.67%)
Sep 06, 2006	7.823	7.855	7.813	7.843	990,994	+0.00(+0.03%)
Sep 05, 2006	7.813	7.853	7.807	7.841	708,134	+0.02(+0.23%)

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.