Indicators

Church & Dwight Company (NY: CHD )

108.11 +0.82 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	14.17	14.18	14.06	14.10	1,039,272	-0.03(-0.19%)
Jan 28, 2011	14.22	14.30	14.00	14.13	1,248,578	-0.10(-0.68%)
Jan 27, 2011	14.52	14.52	14.15	14.22	2,243,755	-0.29(-2.00%)
Jan 26, 2011	14.62	14.71	14.47	14.51	912,208	-0.06(-0.39%)
Jan 25, 2011	14.47	14.63	14.41	14.57	1,215,682	+0.10(+0.72%)
Jan 24, 2011	14.32	14.48	14.30	14.47	1,042,015	+0.18(+1.29%)
Jan 21, 2011	14.43	14.43	14.18	14.28	1,479,243	-0.08(-0.54%)
Jan 20, 2011	14.34	14.47	14.29	14.36	1,246,089	-0.02(-0.13%)
Jan 19, 2011	14.37	14.46	14.36	14.38	1,173,241	-0.04(-0.28%)
Jan 18, 2011	14.33	14.42	14.26	14.42	1,921,044	+0.10(+0.70%)
Jan 14, 2011	14.27	14.33	14.27	14.32	1,714,413	+0.03(+0.24%)
Jan 13, 2011	14.42	14.44	14.23	14.29	1,915,906	-0.18(-1.25%)
Jan 12, 2011	14.56	14.85	14.44	14.47	3,152,606	+0.31(+2.17%)
Jan 11, 2011	14.18	14.25	14.15	14.16	1,114,750	-0.01(-0.09%)
Jan 10, 2011	14.07	14.18	14.02	14.17	1,642,277	+0.08(+0.58%)
Jan 07, 2011	14.17	14.17	14.03	14.09	1,200,476	-0.10(-0.71%)
Jan 06, 2011	14.23	14.26	14.14	14.19	2,390,227	-0.02(-0.14%)
Jan 05, 2011	14.18	14.26	14.16	14.21	1,203,999	+0.05(+0.33%)
Jan 04, 2011	14.20	14.24	14.14	14.16	1,617,838	-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.