Indicators

Church & Dwight Company (NY: CHD )

106.42 -0.89 (-0.83%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	69.20	69.68	68.50	68.87	2,158,107	-0.08(-0.11%)
Jun 27, 2019	68.65	69.32	68.31	68.94	1,668,327	+0.40(+0.58%)
Jun 26, 2019	70.55	70.77	68.54	68.54	2,342,351	-2.40(-3.39%)
Jun 25, 2019	71.73	71.93	70.95	70.95	1,260,083	-0.80(-1.12%)
Jun 24, 2019	71.98	72.13	71.51	71.75	1,431,787	+0.17(+0.24%)
Jun 21, 2019	72.08	72.16	71.52	71.58	1,632,850	-0.40(-0.55%)
Jun 20, 2019	71.91	72.59	71.53	71.98	1,611,955	+0.16(+0.22%)
Jun 19, 2019	71.63	71.99	70.65	71.82	1,474,363	-0.13(-0.18%)
Jun 18, 2019	73.25	73.27	71.27	71.95	1,788,624	-0.94(-1.29%)
Jun 17, 2019	72.91	73.02	72.27	72.89	1,227,053	+0.16(+0.22%)
Jun 14, 2019	72.68	73.33	72.32	72.73	1,146,952	+0.21(+0.29%)
Jun 13, 2019	72.54	72.80	71.88	72.52	887,737	+0.14(+0.20%)
Jun 12, 2019	72.30	72.90	72.26	72.38	971,155	+0.09(+0.13%)
Jun 11, 2019	72.64	72.97	72.00	72.29	1,326,798	-0.57(-0.78%)
Jun 10, 2019	73.39	73.66	72.32	72.85	862,308	-0.65(-0.88%)
Jun 07, 2019	74.13	74.67	73.01	73.50	1,790,501	+0.15(+0.21%)
Jun 06, 2019	72.64	73.58	72.36	73.35	1,694,282	+0.75(+1.04%)
Jun 05, 2019	71.24	72.68	70.95	72.60	1,304,986	+1.80(+2.54%)
Jun 04, 2019	71.73	72.01	70.23	70.80	1,543,530	-0.81(-1.13%)

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.