Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.22	46.22	46.22	0	-0.01(-0.02%)
Dec 28, 2017	46.28	46.33	45.91	46.23	1,032,437	+0.11(+0.24%)
Dec 27, 2017	46.33	46.33	45.99	46.12	733,941	-0.09(-0.20%)
Dec 26, 2017	46.15	46.34	45.94	46.21	1,002,129	+0.10(+0.22%)
Dec 22, 2017	45.76	46.11	45.57	46.11	1,570,566	+0.51(+1.11%)
Dec 21, 2017	45.63	45.88	45.46	45.60	2,082,959	+0.02(+0.04%)
Dec 20, 2017	45.38	45.74	45.15	45.58	1,760,059	+0.24(+0.53%)
Dec 19, 2017	45.64	46.15	45.30	45.34	1,724,515	-0.04(-0.08%)
Dec 18, 2017	44.90	45.91	44.88	45.38	2,141,263	+0.18(+0.41%)
Dec 15, 2017	44.92	45.59	44.17	45.20	3,576,554	+0.55(+1.24%)
Dec 14, 2017	44.39	44.83	44.22	44.64	1,493,298	+0.30(+0.69%)
Dec 13, 2017	44.61	44.68	44.12	44.34	1,939,823	-0.24(-0.54%)
Dec 12, 2017	44.58	44.93	44.00	44.58	2,124,540	+0.40(+0.90%)
Dec 11, 2017	44.49	44.59	44.11	44.18	1,570,977	-0.41(-0.91%)
Dec 08, 2017	44.41	44.73	44.06	44.59	1,634,714	+0.25(+0.56%)
Dec 07, 2017	43.97	44.34	43.76	44.34	2,296,204	+0.31(+0.71%)
Dec 06, 2017	44.54	44.68	43.85	44.03	2,029,501	-0.45(-1.01%)
Dec 05, 2017	44.45	44.74	44.22	44.48	3,074,995	-0.06(-0.14%)
Dec 04, 2017	43.53	44.59	43.35	44.54	2,894,129	+1.39(+3.22%)

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.