Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.59	79.86	78.97	79.67	2,122,063	+0.27(+0.34%)
Jan 30, 2023	78.54	79.77	78.25	79.40	1,623,138	+1.02(+1.31%)
Jan 27, 2023	79.55	79.89	77.47	78.38	2,409,715	-1.71(-2.14%)
Jan 26, 2023	80.70	81.02	79.65	80.09	857,643	-0.82(-1.01%)
Jan 25, 2023	80.62	81.19	79.43	80.91	1,151,256	-0.59(-0.73%)
Jan 24, 2023	82.18	82.72	81.06	81.50	1,106,603	-0.69(-0.84%)
Jan 23, 2023	82.08	82.55	81.47	82.19	1,024,974	+0.22(+0.26%)
Jan 20, 2023	79.24	82.03	78.38	81.97	1,529,006	+2.61(+3.29%)
Jan 19, 2023	80.00	80.46	79.35	79.36	1,302,150	-1.49(-1.84%)
Jan 18, 2023	83.14	83.42	80.84	80.85	1,401,677	-2.62(-3.14%)
Jan 17, 2023	83.69	84.77	83.22	83.47	2,726,813	+2.77(+3.43%)
Jan 13, 2023	80.01	80.79	79.93	80.70	789,829	+0.51(+0.64%)
Jan 12, 2023	80.64	80.75	79.71	80.19	1,172,831	-0.33(-0.40%)
Jan 11, 2023	80.49	80.76	79.68	80.52	1,069,977	+0.42(+0.53%)
Jan 10, 2023	81.13	81.50	79.85	80.09	1,033,183	-0.95(-1.17%)
Jan 09, 2023	82.10	82.51	81.00	81.04	1,650,440	-1.32(-1.60%)
Jan 06, 2023	81.58	82.76	81.33	82.36	916,225	+1.59(+1.96%)
Jan 05, 2023	81.22	81.55	80.41	80.77	929,004	-0.80(-0.98%)
Jan 04, 2023	80.87	81.85	80.54	81.57	1,585,558	+0.76(+0.94%)

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.