Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	16.62	16.80	16.47	16.69	1,484,913	-0.11(-0.66%)
Jul 28, 2011	17.11	17.24	16.79	16.80	1,846,100	-0.31(-1.81%)
Jul 27, 2011	17.24	17.30	17.05	17.11	1,530,918	-0.22(-1.29%)
Jul 26, 2011	17.30	17.49	17.30	17.34	852,647	+0.01(+0.07%)
Jul 25, 2011	17.36	17.55	17.24	17.32	1,228,140	-0.15(-0.88%)
Jul 22, 2011	17.50	17.51	17.46	17.48	1,332,972	-0.11(-0.64%)
Jul 21, 2011	17.70	17.72	17.56	17.59	1,946,202	-0.04(-0.23%)
Jul 20, 2011	17.65	17.72	17.56	17.63	895,427	+0.02(+0.14%)
Jul 19, 2011	17.60	17.67	17.50	17.60	1,179,882	+0.15(+0.88%)
Jul 18, 2011	17.53	17.55	17.33	17.45	1,650,474	-0.17(-0.96%)
Jul 15, 2011	17.34	17.63	17.32	17.62	2,648,452	+0.36(+2.06%)
Jul 14, 2011	17.41	17.47	17.24	17.27	1,719,385	-0.11(-0.64%)
Jul 13, 2011	17.39	17.43	17.29	17.38	2,326,619	+0.00(+0.00%)
Jul 12, 2011	17.02	17.47	16.98	17.38	3,212,603	+0.36(+2.09%)
Jul 11, 2011	16.84	17.12	16.81	17.02	1,506,376	+0.05(+0.27%)
Jul 08, 2011	16.86	17.07	16.86	16.98	1,916,736	-0.03(-0.17%)
Jul 07, 2011	17.07	17.17	16.83	17.00	2,928,006	+0.05(+0.27%)
Jul 06, 2011	16.93	17.12	16.91	16.96	1,821,824	+0.04(+0.24%)
Jul 05, 2011	17.08	17.15	16.89	16.92	1,933,099	-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.