Indicators

Church & Dwight Company (NY: CHD )

106.51 +0.12 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	66.81	67.54	64.75	66.15	3,677,349	-2.23(-3.26%)
Feb 27, 2020	70.82	71.20	67.93	68.37	2,342,887	-2.45(-3.45%)
Feb 26, 2020	71.11	71.87	70.68	70.82	1,667,269	-0.31(-0.44%)
Feb 25, 2020	71.68	72.32	70.62	71.13	1,529,297	-0.71(-0.99%)
Feb 24, 2020	72.69	73.27	71.73	71.85	1,432,852	-1.05(-1.44%)
Feb 21, 2020	72.37	73.14	72.37	72.89	1,002,206	+0.29(+0.39%)
Feb 20, 2020	72.28	73.07	71.71	72.61	2,234,520	+0.50(+0.70%)
Feb 19, 2020	72.40	72.71	71.99	72.10	1,101,555	-0.35(-0.49%)
Feb 18, 2020	72.83	73.12	72.22	72.46	1,509,273	-0.27(-0.37%)
Feb 14, 2020	72.21	72.75	72.02	72.72	929,794	+0.68(+0.94%)
Feb 13, 2020	71.83	72.72	71.77	72.05	996,446	+0.27(+0.37%)
Feb 12, 2020	70.71	72.01	70.71	71.78	1,733,550	+0.85(+1.20%)
Feb 11, 2020	71.47	71.84	70.74	70.93	1,044,736	-0.73(-1.02%)
Feb 10, 2020	70.74	71.77	70.74	71.66	990,925	+1.01(+1.42%)
Feb 07, 2020	70.47	70.83	70.00	70.65	1,233,548	+0.50(+0.72%)
Feb 06, 2020	70.47	70.88	70.04	70.15	966,664	-0.28(-0.40%)
Feb 05, 2020	70.94	71.13	70.34	70.43	1,589,562	-0.46(-0.64%)
Feb 04, 2020	71.26	71.84	70.77	70.89	2,609,574	-0.35(-0.49%)

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.