Indicators

Church & Dwight Company (NY: CHD )

106.68 -0.50 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	91.49	91.75	90.54	90.85	1,178,777	-0.26(-0.28%)
Sep 28, 2023	91.49	91.59	90.78	91.11	1,515,981	-0.08(-0.09%)
Sep 27, 2023	92.28	92.63	90.82	91.19	1,108,909	-1.10(-1.19%)
Sep 26, 2023	93.11	93.11	92.25	92.29	1,056,264	-0.75(-0.81%)
Sep 25, 2023	93.79	93.16	92.71	93.04	691,379	-0.84(-0.90%)
Sep 22, 2023	94.07	94.66	93.66	93.88	844,923	-0.33(-0.35%)
Sep 21, 2023	94.29	94.78	93.98	94.21	1,222,998	-0.09(-0.09%)
Sep 20, 2023	94.38	94.87	93.98	94.30	848,354	+0.27(+0.28%)
Sep 19, 2023	94.15	94.85	93.13	94.03	997,575	-0.31(-0.33%)
Sep 18, 2023	94.83	94.83	94.07	94.34	859,783	-0.07(-0.07%)
Sep 15, 2023	94.76	95.72	94.25	94.41	2,260,515	-0.38(-0.40%)
Sep 14, 2023	94.87	95.04	94.13	94.79	1,252,739	-0.10(-0.10%)
Sep 13, 2023	94.51	95.03	94.14	94.88	1,144,534	+0.40(+0.42%)
Sep 12, 2023	95.66	95.79	94.21	94.49	753,698	-1.01(-1.06%)
Sep 11, 2023	96.10	96.10	95.00	95.50	785,510	+0.64(+0.68%)
Sep 08, 2023	95.43	95.98	94.64	94.85	980,133	-0.84(-0.88%)
Sep 07, 2023	93.83	96.37	93.83	95.70	1,643,014	+2.38(+2.55%)
Sep 06, 2023	94.46	94.96	93.12	93.32	1,524,684	-1.04(-1.10%)
Sep 05, 2023	95.13	95.49	93.97	94.36	1,153,973	-1.08(-1.13%)

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.