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 (%)
Jan 31, 2011	14.21	14.22	14.10	14.14	1,036,513	-0.03(-0.19%)
Jan 28, 2011	14.25	14.34	14.04	14.16	1,245,263	-0.10(-0.68%)
Jan 27, 2011	14.56	14.56	14.19	14.26	2,237,798	-0.29(-2.00%)
Jan 26, 2011	14.66	14.74	14.51	14.55	909,786	-0.06(-0.39%)
Jan 25, 2011	14.50	14.67	14.45	14.61	1,212,455	+0.10(+0.72%)
Jan 24, 2011	14.36	14.52	14.34	14.51	1,039,248	+0.18(+1.29%)
Jan 21, 2011	14.47	14.47	14.22	14.32	1,475,316	-0.08(-0.54%)
Jan 20, 2011	14.38	14.50	14.33	14.40	1,242,781	-0.02(-0.13%)
Jan 19, 2011	14.41	14.50	14.40	14.42	1,170,126	-0.04(-0.28%)
Jan 18, 2011	14.36	14.46	14.30	14.46	1,915,944	+0.10(+0.70%)
Jan 14, 2011	14.31	14.36	14.30	14.36	1,709,861	+0.03(+0.24%)
Jan 13, 2011	14.46	14.48	14.27	14.32	1,910,819	-0.18(-1.25%)
Jan 12, 2011	14.60	14.89	14.48	14.50	3,144,236	+0.31(+2.17%)
Jan 11, 2011	14.22	14.29	14.19	14.20	1,111,791	-0.01(-0.09%)
Jan 10, 2011	14.11	14.22	14.06	14.21	1,637,917	+0.08(+0.58%)
Jan 07, 2011	14.21	14.21	14.06	14.13	1,197,289	-0.10(-0.71%)
Jan 06, 2011	14.27	14.30	14.18	14.23	2,383,881	-0.02(-0.14%)
Jan 05, 2011	14.22	14.30	14.20	14.25	1,200,803	+0.05(+0.33%)
Jan 04, 2011	14.24	14.27	14.18	14.20	1,613,543	-0.05(-0.32%)

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.