Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.39	44.65	44.17	44.33	2,083,204	-0.12(-0.27%)
Jul 28, 2016	44.13	44.54	44.00	44.45	997,502	+0.34(+0.78%)
Jul 27, 2016	44.58	44.58	43.79	44.11	1,510,678	-0.49(-1.10%)
Jul 26, 2016	45.34	45.48	44.58	44.60	1,089,080	-0.69(-1.51%)
Jul 25, 2016	45.23	45.29	45.02	45.29	761,017	+0.03(+0.07%)
Jul 22, 2016	44.92	45.27	44.60	45.25	914,525	+0.40(+0.90%)
Jul 21, 2016	44.95	45.00	44.60	44.85	985,382	-0.10(-0.22%)
Jul 20, 2016	45.43	45.57	44.90	44.95	1,111,220	-0.50(-1.09%)
Jul 19, 2016	45.09	45.45	44.97	45.45	1,049,391	+0.40(+0.88%)
Jul 18, 2016	45.39	45.45	44.87	45.05	1,319,715	-0.20(-0.45%)
Jul 15, 2016	45.23	45.46	45.14	45.25	981,684	+0.15(+0.33%)
Jul 14, 2016	45.36	45.60	45.01	45.11	979,698	-0.01(-0.02%)
Jul 13, 2016	45.05	45.38	44.83	45.11	1,273,902	+0.19(+0.41%)
Jul 12, 2016	45.84	46.00	44.88	44.93	1,536,983	-0.96(-2.08%)
Jul 11, 2016	45.81	45.93	45.29	45.89	1,466,530	+0.18(+0.39%)
Jul 08, 2016	45.64	45.76	45.27	45.71	2,153,715	+0.29(+0.64%)
Jul 07, 2016	45.77	45.86	45.32	45.42	1,664,339	-0.29(-0.64%)
Jul 06, 2016	46.61	46.65	45.62	45.71	2,411,659	-0.92(-1.96%)
Jul 05, 2016	46.22	47.17	46.22	46.63	1,797,024	+0.46(+1.01%)

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.