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 (%)
Mar 28, 2013	27.12	27.62	27.04	27.60	1,743,341	+0.47(+1.75%)
Mar 27, 2013	27.16	27.16	26.94	27.12	970,171	-0.11(-0.41%)
Mar 26, 2013	26.98	27.27	26.95	27.23	1,108,412	+0.35(+1.29%)
Mar 25, 2013	27.20	27.26	26.82	26.89	1,257,836	-0.28(-1.02%)
Mar 22, 2013	26.63	27.29	26.62	27.17	1,669,261	+0.55(+2.05%)
Mar 21, 2013	26.63	26.78	26.50	26.62	772,380	-0.14(-0.51%)
Mar 20, 2013	26.38	26.92	26.37	26.76	1,393,798	+0.44(+1.65%)
Mar 19, 2013	26.15	26.40	26.12	26.32	944,191	+0.20(+0.77%)
Mar 18, 2013	25.97	26.28	25.97	26.12	1,189,939	+0.00(+0.00%)
Mar 15, 2013	26.06	26.14	25.96	26.12	2,210,050	-0.02(-0.07%)
Mar 14, 2013	26.17	26.20	25.96	26.14	1,247,115	-0.01(-0.05%)
Mar 13, 2013	26.09	26.20	25.98	26.15	946,388	+0.06(+0.23%)
Mar 12, 2013	26.03	26.10	25.96	26.09	910,939	+0.03(+0.11%)
Mar 11, 2013	26.06	26.21	26.00	26.06	994,906	+0.03(+0.11%)
Mar 08, 2013	26.17	26.24	25.99	26.03	1,524,152	+0.00(+0.00%)
Mar 07, 2013	26.09	26.24	26.02	26.03	1,294,806	-0.05(-0.18%)
Mar 06, 2013	26.31	26.41	26.07	26.08	950,024	-0.21(-0.78%)
Mar 05, 2013	26.31	26.46	26.24	26.28	1,124,470	+0.03(+0.10%)
Mar 04, 2013	26.10	26.29	26.10	26.26	1,546,603	+0.05(+0.18%)

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.