Indicators

Church & Dwight Company (NY: CHD )

107.06 +0.55 (+0.52%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	40.98	41.38	40.58	40.70	2,580,787	-0.42(-1.03%)
Feb 26, 2016	41.39	41.57	40.80	41.12	2,014,130	-0.23(-0.55%)
Feb 25, 2016	41.16	41.43	40.95	41.35	2,212,634	+0.26(+0.64%)
Feb 24, 2016	40.49	41.11	40.49	41.08	2,223,486	+0.31(+0.77%)
Feb 23, 2016	40.32	40.87	40.29	40.77	1,538,768	+0.34(+0.83%)
Feb 22, 2016	40.42	40.61	40.20	40.43	1,629,763	+0.34(+0.85%)
Feb 19, 2016	39.92	40.28	39.64	40.09	4,655,674	-0.04(-0.11%)
Feb 18, 2016	40.35	40.35	39.97	40.13	3,123,286	-0.17(-0.41%)
Feb 17, 2016	40.21	40.48	40.07	40.30	2,699,005	+0.11(+0.27%)
Feb 16, 2016	39.91	40.24	39.47	40.19	2,600,152	+0.48(+1.20%)
Feb 12, 2016	39.09	39.72	39.72	39.72	4,302,115	+0.88(+2.26%)
Feb 11, 2016	38.83	39.10	38.04	38.84	3,176,324	-0.65(-1.64%)
Feb 10, 2016	39.61	39.89	39.42	39.49	2,196,179	-0.03(-0.08%)
Feb 09, 2016	38.69	39.67	38.67	39.52	3,119,638	+0.55(+1.42%)
Feb 08, 2016	38.22	39.06	38.04	38.96	3,379,451	+0.16(+0.40%)
Feb 05, 2016	38.62	39.01	38.36	38.81	3,184,482	+0.07(+0.18%)
Feb 04, 2016	38.85	39.13	38.40	38.74	3,064,101	-0.15(-0.38%)
Feb 03, 2016	38.51	38.98	38.11	38.88	3,902,405	+0.58(+1.50%)
Feb 02, 2016	37.61	38.41	37.40	38.31	5,188,048	+0.32(+0.83%)

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.