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 (%)
Sep 28, 2012	22.70	22.82	22.53	22.78	1,779,324	+0.05(+0.20%)
Sep 27, 2012	22.78	22.87	22.56	22.73	1,629,524	-0.04(-0.18%)
Sep 26, 2012	22.78	22.97	22.76	22.78	1,455,874	-0.01(-0.04%)
Sep 25, 2012	22.89	23.08	22.69	22.78	1,969,905	-0.07(-0.30%)
Sep 24, 2012	22.37	22.89	22.37	22.85	1,612,647	+0.24(+1.04%)
Sep 21, 2012	22.80	22.89	22.61	22.62	2,469,110	-0.06(-0.26%)
Sep 20, 2012	22.40	22.69	22.38	22.67	1,628,450	+0.23(+1.03%)
Sep 19, 2012	22.17	22.48	22.16	22.44	1,914,619	+0.24(+1.08%)
Sep 18, 2012	22.35	22.48	22.18	22.20	3,741,880	-0.19(-0.85%)
Sep 17, 2012	22.47	22.51	22.21	22.39	1,979,772	-0.12(-0.54%)
Sep 14, 2012	22.81	22.89	22.50	22.51	1,808,084	-0.30(-1.30%)
Sep 13, 2012	22.81	22.91	22.67	22.81	1,914,384	-0.01(-0.04%)
Sep 12, 2012	22.94	23.02	22.77	22.82	1,847,169	-0.14(-0.59%)
Sep 11, 2012	23.08	23.13	22.83	22.95	2,342,537	-0.17(-0.75%)
Sep 10, 2012	23.18	23.28	23.08	23.13	1,734,660	-0.19(-0.81%)
Sep 07, 2012	23.31	23.43	23.18	23.32	1,846,463	-0.01(-0.05%)
Sep 06, 2012	23.19	24.10	22.69	23.33	1,668,075	+0.34(+1.49%)
Sep 05, 2012	23.29	23.40	22.91	22.99	2,093,751	-0.25(-1.09%)

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.