Indicators

Church & Dwight Company (NY: CHD )

107.06 +0.55 (+0.52%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	61.89	62.52	61.74	61.83	2,556,486	+0.06(+0.09%)
Feb 27, 2019	61.20	61.89	61.15	61.78	1,542,014	+0.13(+0.21%)
Feb 26, 2019	61.43	61.74	61.10	61.64	1,106,776	+0.28(+0.46%)
Feb 25, 2019	62.31	62.42	61.14	61.36	1,535,774	-0.92(-1.48%)
Feb 22, 2019	61.83	62.45	61.56	62.28	1,863,912	+0.12(+0.20%)
Feb 21, 2019	60.99	62.29	60.67	62.16	1,850,781	+1.14(+1.86%)
Feb 20, 2019	61.03	61.30	60.59	61.02	1,791,354	-0.02(-0.03%)
Feb 19, 2019	60.52	61.19	60.32	61.04	1,712,115	+0.25(+0.42%)
Feb 15, 2019	60.64	61.00	60.53	60.79	1,636,177	+0.32(+0.53%)
Feb 14, 2019	60.65	60.93	60.29	60.47	1,386,561	-0.23(-0.38%)
Feb 13, 2019	60.03	60.75	59.98	60.70	2,224,466	+0.63(+1.04%)
Feb 12, 2019	60.25	60.36	59.52	60.07	1,688,515	-0.03(-0.05%)
Feb 11, 2019	59.03	60.18	59.03	60.10	2,074,977	+0.79(+1.33%)
Feb 08, 2019	58.69	59.31	58.42	59.31	2,226,311	+0.71(+1.21%)
Feb 07, 2019	58.35	58.92	57.35	58.60	2,200,720	-0.19(-0.32%)
Feb 06, 2019	57.81	58.98	57.65	58.79	4,402,246	+2.17(+3.84%)
Feb 05, 2019	57.15	58.06	55.85	56.61	8,057,872	-4.60(-7.51%)
Feb 04, 2019	61.28	61.69	60.96	61.21	2,343,807	+0.66(+1.08%)

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.