Indicators

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.03%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.57	16.76	16.43	16.65	1,488,856	-0.11(-0.66%)
Jul 28, 2011	17.07	17.19	16.74	16.76	1,851,002	-0.31(-1.81%)
Jul 27, 2011	17.19	17.26	17.00	17.07	1,534,983	-0.22(-1.29%)
Jul 26, 2011	17.25	17.45	17.25	17.29	854,911	+0.01(+0.07%)
Jul 25, 2011	17.31	17.51	17.20	17.28	1,231,401	-0.15(-0.88%)
Jul 22, 2011	17.45	17.47	17.41	17.43	1,336,511	-0.11(-0.64%)
Jul 21, 2011	17.65	17.67	17.51	17.54	1,951,369	-0.04(-0.23%)
Jul 20, 2011	17.61	17.68	17.52	17.58	897,805	+0.02(+0.14%)
Jul 19, 2011	17.55	17.62	17.45	17.56	1,183,015	+0.15(+0.88%)
Jul 18, 2011	17.49	17.50	17.28	17.41	1,654,856	-0.17(-0.96%)
Jul 15, 2011	17.29	17.58	17.27	17.57	2,655,484	+0.35(+2.06%)
Jul 14, 2011	17.37	17.43	17.19	17.22	1,723,950	-0.11(-0.64%)
Jul 13, 2011	17.34	17.38	17.24	17.33	2,332,796	+0.00(+0.00%)
Jul 12, 2011	16.97	17.43	16.93	17.33	3,221,133	+0.35(+2.09%)
Jul 11, 2011	16.80	17.08	16.77	16.98	1,510,376	+0.05(+0.27%)
Jul 08, 2011	16.82	17.03	16.82	16.93	1,921,826	-0.03(-0.17%)
Jul 07, 2011	17.02	17.12	16.78	16.96	2,935,780	+0.05(+0.27%)
Jul 06, 2011	16.89	17.07	16.86	16.91	1,826,661	+0.04(+0.24%)
Jul 05, 2011	17.04	17.11	16.84	16.87	1,938,232	-0.13(-0.78%)

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.