Skip to main content

Church & Dwight Company (NY: CHD )

104.18 -0.03 (-0.03%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 96.52 96.65 93.87 94.84 3,373,290 -1.47(-1.52%)
Jul 28, 2023 96.17 97.54 95.11 96.30 1,803,391 +1.19(+1.25%)
Jul 27, 2023 97.03 97.37 95.01 95.11 2,581,479 -1.94(-2.00%)
Jul 26, 2023 97.08 97.48 96.45 97.06 1,279,345 -0.06(-0.06%)
Jul 25, 2023 97.51 97.51 96.34 97.12 1,272,827 -0.11(-0.11%)
Jul 24, 2023 97.22 97.48 96.80 97.23 984,628 -0.05(-0.05%)
Jul 21, 2023 96.45 97.79 96.45 97.28 1,318,406 +0.88(+0.92%)
Jul 20, 2023 97.13 97.19 95.19 96.39 1,782,648 -1.02(-1.05%)
Jul 19, 2023 97.49 97.70 96.50 97.41 1,731,796 +0.09(+0.09%)
Jul 18, 2023 97.52 98.40 96.98 97.32 1,020,248 -0.21(-0.21%)
Jul 17, 2023 97.87 98.10 97.15 97.53 706,647 -0.43(-0.44%)
Jul 14, 2023 97.19 98.08 96.77 97.96 699,215 +0.79(+0.82%)
Jul 13, 2023 97.10 97.59 96.60 97.17 734,876 -0.23(-0.23%)
Jul 12, 2023 96.85 97.61 96.59 97.39 777,066 +0.45(+0.46%)
Jul 11, 2023 97.42 97.66 96.26 96.95 1,071,155 -0.49(-0.50%)
Jul 10, 2023 98.41 98.98 97.23 97.43 929,467 -0.67(-0.69%)
Jul 07, 2023 99.12 99.17 97.80 98.11 1,530,650 -1.25(-1.26%)
Jul 06, 2023 98.59 99.64 98.36 99.36 1,327,021 +0.31(+0.31%)
Jul 05, 2023 99.13 99.51 98.68 99.05 1,075,285 -0.28(-0.28%)
Jul 03, 2023 99.33 99.61 98.75 99.33 1,198,243 -0.03(-0.03%)
Jun 30, 2023 98.31 99.52 98.31 99.36 1,470,253 +1.25(+1.27%)
Jun 29, 2023 97.34 98.25 96.87 98.11 1,466,923 +0.50(+0.51%)
Jun 28, 2023 97.40 98.03 96.76 97.61 2,200,658 -0.31(-0.31%)
Jun 27, 2023 96.42 97.95 96.34 97.92 1,402,115 +1.35(+1.40%)
Jun 26, 2023 96.17 96.80 95.09 96.57 2,255,586 +0.30(+0.31%)
Jun 23, 2023 96.89 97.12 96.04 96.27 5,297,929 -0.43(-0.44%)
Jun 22, 2023 96.08 96.98 96.04 96.70 1,803,376 +1.19(+1.25%)
Jun 21, 2023 94.48 95.75 93.84 95.51 1,583,831 +1.90(+2.03%)
Jun 20, 2023 95.45 95.79 93.59 93.61 1,292,722 -1.71(-1.80%)
Jun 16, 2023 95.20 96.13 95.16 95.32 1,920,042 +0.32(+0.33%)
Jun 15, 2023 95.05 95.01 1,194,093 -0.49(-0.52%)
May 08, 2023 95.97 96.26 95.37 95.50 1,418,616 -0.91(-0.94%)
May 05, 2023 96.00 97.05 95.99 96.41 1,127,716 -0.13(-0.13%)
May 04, 2023 96.39 96.86 95.56 96.54 1,609,930 +0.23(+0.24%)
May 03, 2023 96.03 97.19 95.88 96.31 1,831,676 +0.41(+0.42%)
May 02, 2023 95.60 96.06 94.83 95.90 1,855,714 +0.36(+0.37%)
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.