Indicators

Church & Dwight Company (NY: CHD )

107.89 +0.98 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.33	83.03	82.23	82.82	1,455,856	-0.10(-0.12%)
Feb 27, 2023	82.90	83.30	82.62	82.91	1,084,250	+0.31(+0.37%)
Feb 24, 2023	82.58	82.95	82.16	82.61	1,462,247	-0.44(-0.54%)
Feb 23, 2023	82.96	83.37	82.29	83.05	1,247,876	-0.06(-0.07%)
Feb 22, 2023	83.44	84.11	82.88	83.11	1,437,934	+0.09(+0.11%)
Feb 21, 2023	82.48	83.36	82.28	83.02	1,356,564	+0.21(+0.25%)
Feb 17, 2023	81.93	82.83	81.28	82.82	1,837,562	+0.98(+1.20%)
Feb 16, 2023	81.74	82.07	80.98	81.84	1,456,231	-0.66(-0.80%)
Feb 15, 2023	81.74	82.76	81.31	82.50	850,941	+0.66(+0.81%)
Feb 14, 2023	82.89	82.89	81.32	81.84	700,049	-0.32(-0.39%)
Feb 13, 2023	81.00	82.46	81.00	82.16	1,552,713	+0.49(+0.60%)
Feb 10, 2023	80.87	81.99	80.58	81.67	1,309,984	+0.89(+1.10%)
Feb 09, 2023	82.44	82.87	80.73	80.78	1,275,075	-1.23(-1.50%)
Feb 08, 2023	81.41	82.66	81.19	82.01	1,332,974	+0.30(+0.36%)
Feb 07, 2023	81.50	82.10	80.89	81.72	1,613,960	-0.34(-0.42%)
Feb 06, 2023	83.26	83.60	81.25	82.06	2,057,064	+0.38(+0.47%)
Feb 03, 2023	78.23	83.16	78.23	81.68	2,324,585	+3.04(+3.87%)
Feb 02, 2023	79.58	79.76	78.17	78.63	1,837,026	-1.57(-1.95%)

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.