Indicators

Church & Dwight Company (NY: CHD )

107.27 +0.22 (+0.21%)

Streaming Delayed Price Updated: 10:06 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.91	49.10	48.83	48.89	1,142,994	+0.05(+0.09%)
Jul 28, 2017	49.30	49.30	48.61	48.84	1,147,595	-0.46(-0.93%)
Jul 27, 2017	49.15	49.48	48.99	49.30	1,403,012	+0.12(+0.24%)
Jul 26, 2017	49.01	49.26	48.85	49.18	1,018,858	+0.31(+0.64%)
Jul 25, 2017	48.57	48.87	48.37	48.87	977,095	+0.49(+1.00%)
Jul 24, 2017	48.75	48.75	48.24	48.38	1,515,805	-0.42(-0.86%)
Jul 21, 2017	48.27	48.82	48.14	48.80	1,431,865	+0.25(+0.51%)
Jul 20, 2017	48.58	48.88	48.49	48.56	1,767,931	+0.04(+0.08%)
Jul 19, 2017	49.20	49.20	48.48	48.52	1,298,573	-0.62(-1.27%)
Jul 18, 2017	48.89	49.22	48.77	49.14	1,339,753	+0.27(+0.56%)
Jul 17, 2017	48.12	48.88	47.72	48.87	2,202,243	+0.65(+1.35%)
Jul 14, 2017	47.84	48.24	47.81	48.22	1,164,216	+0.57(+1.19%)
Jul 13, 2017	47.57	47.69	47.33	47.65	944,119	+0.09(+0.19%)
Jul 12, 2017	47.93	48.10	47.50	47.56	1,950,725	-0.26(-0.54%)
Jul 11, 2017	47.94	48.01	47.65	47.81	1,468,605	-0.12(-0.25%)
Jul 10, 2017	47.69	48.11	47.69	47.93	1,345,715	+0.28(+0.60%)
Jul 07, 2017	47.80	48.14	47.62	47.65	1,269,419	+0.05(+0.10%)
Jul 06, 2017	47.45	47.70	47.23	47.60	1,388,268	+0.16(+0.33%)
Jul 05, 2017	47.71	47.80	47.38	47.45	1,614,541	-0.22(-0.46%)

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.