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 29, 2012	19.92	20.07	19.84	19.96	2,601,623	-0.02(-0.11%)
Feb 28, 2012	19.98	20.05	19.89	19.98	2,027,239	+0.06(+0.29%)
Feb 27, 2012	19.91	20.00	19.76	19.92	1,430,802	-0.09(-0.44%)
Feb 24, 2012	19.96	20.06	19.82	20.01	1,106,505	+0.02(+0.10%)
Feb 23, 2012	19.84	20.02	19.59	19.99	1,414,312	+0.21(+1.06%)
Feb 22, 2012	19.74	19.84	19.67	19.78	1,666,159	-0.06(-0.32%)
Feb 21, 2012	19.84	19.87	19.72	19.84	1,423,981	+0.08(+0.38%)
Feb 17, 2012	19.87	19.89	19.72	19.77	1,199,580	-0.10(-0.48%)
Feb 16, 2012	19.90	20.04	19.84	19.87	1,459,442	+0.02(+0.08%)
Feb 15, 2012	19.78	19.96	19.64	19.85	1,458,597	+0.11(+0.55%)
Feb 14, 2012	19.82	19.94	19.61	19.74	2,628,220	-0.11(-0.55%)
Feb 13, 2012	19.84	19.96	19.72	19.85	1,146,198	+0.12(+0.59%)
Feb 10, 2012	19.72	19.84	19.57	19.73	1,230,857	-0.07(-0.36%)
Feb 09, 2012	19.84	19.84	19.58	19.80	1,712,381	+0.00(+0.02%)
Feb 08, 2012	19.72	19.97	19.69	19.80	2,556,462	-0.02(-0.08%)
Feb 07, 2012	19.24	19.94	19.16	19.82	4,819,779	+0.99(+5.28%)
Feb 06, 2012	18.99	19.07	18.75	18.82	2,671,640	-0.19(-1.01%)
Feb 03, 2012	19.17	19.30	19.00	19.01	2,139,292	-0.02(-0.11%)
Feb 02, 2012	19.11	19.24	18.91	19.03	1,445,965	-0.06(-0.30%)

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.