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 (%)
Mar 28, 2013	27.05	27.55	26.97	27.52	1,747,981	+0.47(+1.75%)
Mar 27, 2013	27.09	27.09	26.87	27.05	972,754	-0.11(-0.41%)
Mar 26, 2013	26.91	27.20	26.88	27.16	1,111,363	+0.34(+1.29%)
Mar 25, 2013	27.13	27.19	26.75	26.82	1,261,184	-0.28(-1.02%)
Mar 22, 2013	26.56	27.21	26.55	27.09	1,673,705	+0.55(+2.05%)
Mar 21, 2013	26.56	26.71	26.43	26.55	774,436	-0.14(-0.51%)
Mar 20, 2013	26.31	26.85	26.30	26.69	1,397,508	+0.43(+1.65%)
Mar 19, 2013	26.08	26.33	26.05	26.25	946,704	+0.20(+0.77%)
Mar 18, 2013	25.90	26.21	25.90	26.05	1,193,106	+0.00(+0.00%)
Mar 15, 2013	25.99	26.07	25.89	26.05	2,215,933	-0.02(-0.07%)
Mar 14, 2013	26.10	26.13	25.89	26.07	1,250,434	-0.01(-0.05%)
Mar 13, 2013	26.03	26.13	25.91	26.08	948,907	+0.06(+0.23%)
Mar 12, 2013	25.96	26.03	25.89	26.02	913,364	+0.03(+0.12%)
Mar 11, 2013	25.99	26.14	25.93	25.99	997,554	+0.03(+0.11%)
Mar 08, 2013	26.10	26.17	25.92	25.96	1,528,209	+0.00(+0.00%)
Mar 07, 2013	26.02	26.17	25.95	25.96	1,298,253	-0.05(-0.18%)
Mar 06, 2013	26.24	26.34	26.00	26.01	952,553	-0.20(-0.78%)
Mar 05, 2013	26.24	26.39	26.17	26.21	1,127,464	+0.03(+0.10%)
Mar 04, 2013	26.03	26.22	26.03	26.19	1,550,720	+0.05(+0.18%)

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.