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 (%)
Apr 26, 2024	107.02	107.85	106.31	106.32	1,037,556	-0.93(-0.87%)
Apr 25, 2024	107.78	108.10	106.70	107.25	898,535	-0.10(-0.09%)
Apr 24, 2024	106.01	107.56	105.27	107.35	912,837	+0.64(+0.60%)
Apr 23, 2024	107.03	107.42	105.80	106.71	1,053,840	+0.76(+0.72%)
Apr 22, 2024	104.97	106.62	104.50	105.95	1,243,804	+1.60(+1.53%)
Apr 19, 2024	103.10	104.61	102.10	104.35	1,103,865	+1.15(+1.11%)
Apr 18, 2024	103.75	103.91	102.48	103.20	809,892	-0.29(-0.28%)
Apr 17, 2024	103.70	104.00	102.82	103.49	1,414,840	+0.24(+0.23%)
Apr 16, 2024	102.04	103.77	102.04	103.25	1,520,467	+1.67(+1.64%)
Apr 15, 2024	101.79	102.36	101.29	101.58	1,218,480	+0.50(+0.49%)
Apr 12, 2024	101.24	102.16	100.70	101.08	1,164,556	-0.50(-0.49%)
Apr 11, 2024	103.13	103.13	101.51	101.58	1,242,135	-1.00(-0.97%)
Apr 10, 2024	101.55	102.89	101.52	102.58	1,169,996	+0.69(+0.68%)
Apr 09, 2024	101.79	102.02	100.66	101.89	819,222	+0.40(+0.39%)
Apr 08, 2024	101.67	102.14	101.39	101.49	1,092,640	-0.51(-0.50%)
Apr 05, 2024	101.92	102.46	101.43	102.00	1,074,994	-0.10(-0.10%)
Apr 04, 2024	103.60	104.02	102.05	102.10	1,469,337	-1.06(-1.03%)
Apr 03, 2024	104.49	104.87	102.93	103.16	1,786,920	-1.48(-1.41%)
Apr 02, 2024	105.00	105.46	104.08	104.64	1,477,098	-0.38(-0.36%)

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.