Indicators

Church & Dwight Company (NY: CHD )

107.06 +0.55 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.639	9.795	9.596	9.730	3,553,509	+0.17(+1.80%)
Feb 27, 2007	9.617	9.659	9.444	9.558	2,379,683	-0.06(-0.59%)
Feb 26, 2007	9.574	9.617	9.519	9.615	1,100,400	+0.07(+0.74%)
Feb 23, 2007	9.554	9.566	9.493	9.544	568,679	+0.00(+0.02%)
Feb 22, 2007	9.554	9.582	9.471	9.542	1,324,619	-0.02(-0.17%)
Feb 21, 2007	9.519	9.584	9.517	9.558	1,315,256	-0.01(-0.08%)
Feb 20, 2007	9.558	9.627	9.503	9.566	1,513,358	-0.04(-0.42%)
Feb 16, 2007	9.521	9.619	9.493	9.607	1,217,684	+0.11(+1.15%)
Feb 15, 2007	9.538	9.538	9.467	9.497	1,385,725	-0.04(-0.47%)
Feb 14, 2007	9.550	9.615	9.521	9.542	939,233	-0.01(-0.09%)
Feb 13, 2007	9.440	9.550	9.428	9.550	1,666,616	+0.11(+1.16%)
Feb 12, 2007	9.420	9.444	9.398	9.440	1,004,306	+0.02(+0.22%)
Feb 09, 2007	9.450	9.475	9.375	9.420	1,512,865	-0.03(-0.34%)
Feb 08, 2007	9.513	9.550	9.436	9.452	1,162,491	-0.10(-1.06%)
Feb 07, 2007	9.414	9.639	9.414	9.554	2,065,775	+0.18(+1.93%)
Feb 06, 2007	9.314	9.475	8.900	9.373	7,223,316	+0.33(+3.61%)
Feb 05, 2007	9.091	9.099	8.923	9.046	1,836,135	-0.05(-0.60%)
Feb 02, 2007	9.172	9.201	9.097	9.101	1,116,169	-0.09(-0.93%)

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.