Indicators

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	104.65	104.46	104.46	104.31	1,731,308	+0.10(+0.10%)
Mar 27, 2024	103.51	104.47	103.29	104.21	981,289	+1.37(+1.33%)
Mar 26, 2024	103.49	103.75	102.80	102.84	1,251,940	-0.15(-0.15%)
Mar 25, 2024	104.70	104.80	102.90	102.99	1,011,254	-1.61(-1.54%)
Mar 22, 2024	104.13	104.82	103.61	104.60	762,788	+0.72(+0.69%)
Mar 21, 2024	102.79	104.19	102.28	103.88	1,047,168	+0.87(+0.84%)
Mar 20, 2024	104.85	104.88	102.88	103.01	1,190,571	-1.85(-1.76%)
Mar 19, 2024	104.87	105.08	104.12	104.86	1,255,603	+0.60(+0.58%)
Mar 18, 2024	104.10	105.27	104.10	104.26	907,212	-0.08(-0.08%)
Mar 15, 2024	102.92	104.34	102.87	104.34	1,892,146	-0.04(-0.04%)
Mar 14, 2024	104.99	105.38	103.91	104.38	1,037,022	-1.04(-0.99%)
Mar 13, 2024	105.00	105.67	104.06	105.42	1,122,464	+0.92(+0.88%)
Mar 12, 2024	103.61	105.02	103.38	104.50	897,631	+0.65(+0.63%)
Mar 11, 2024	104.77	105.30	103.44	103.85	1,318,463	-0.27(-0.26%)
Mar 08, 2024	103.74	104.76	103.11	104.12	954,063	+0.00(+0.00%)
Mar 07, 2024	102.62	104.24	102.14	104.12	1,367,639	+1.68(+1.64%)
Mar 06, 2024	101.62	103.04	101.62	102.44	1,050,900	+0.53(+0.52%)
Mar 05, 2024	101.08	102.34	100.59	101.91	1,575,806	+0.97(+0.96%)
Mar 04, 2024	99.70	101.22	99.46	100.94	1,056,851	+0.66(+0.66%)

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.