Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	96.88	97.57	94.83	94.99	1,720,091	-2.77(-2.83%)
Apr 28, 2022	96.75	99.03	95.12	97.75	2,471,462	-3.66(-3.61%)
Apr 27, 2022	100.12	102.50	100.03	101.41	1,855,259	+1.53(+1.53%)
Apr 26, 2022	101.36	101.69	99.78	99.89	1,326,785	-1.40(-1.38%)
Apr 25, 2022	100.47	101.75	99.06	101.29	1,131,527	+1.21(+1.21%)
Apr 22, 2022	101.00	101.67	99.93	100.08	1,057,388	-0.17(-0.16%)
Apr 21, 2022	100.37	101.54	100.02	100.25	1,102,017	-0.12(-0.12%)
Apr 20, 2022	99.97	101.43	99.97	100.36	1,347,648	+0.71(+0.71%)
Apr 19, 2022	98.45	99.80	98.11	99.65	1,085,721	+1.11(+1.13%)
Apr 18, 2022	99.94	100.25	98.36	98.54	877,294	-1.40(-1.40%)
Apr 14, 2022	100.56	101.14	99.65	99.94	1,025,621	-0.19(-0.19%)
Apr 13, 2022	101.02	101.51	99.69	100.14	1,251,976	-1.03(-1.02%)
Apr 12, 2022	100.82	102.38	100.44	101.17	1,492,380	-0.07(-0.07%)
Apr 11, 2022	100.67	101.89	99.98	101.24	1,237,930	+0.52(+0.51%)
Apr 08, 2022	100.88	101.43	100.13	100.72	913,685	+0.03(+0.03%)
Apr 07, 2022	99.56	101.02	99.35	100.69	995,740	+1.30(+1.31%)
Apr 06, 2022	98.52	99.63	97.46	99.39	1,107,255	+1.15(+1.17%)
Apr 05, 2022	97.77	99.89	97.77	98.24	1,106,172	+0.09(+0.09%)
Apr 04, 2022	98.09	98.19	95.97	98.15	1,073,078	-0.54(-0.54%)

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.