Church & Dwight Company (NY: CHD )

104.30 +0.09 (+0.09%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 100.22 100.34 99.12 100.28 956,159 +0.16(+0.16%)
Feb 29, 2024 100.10 100.65 99.54 100.12 1,597,655 +0.00(+0.00%)
Feb 28, 2024 99.90 100.48 99.59 100.12 767,805 +0.23(+0.23%)
Feb 27, 2024 100.05 100.71 99.15 99.89 891,665 -0.53(-0.53%)
Feb 26, 2024 100.38 100.89 100.17 100.42 838,665 +0.02(+0.02%)
Feb 23, 2024 100.39 100.73 99.35 100.40 1,164,155 +0.76(+0.76%)
Feb 22, 2024 98.02 99.73 97.03 99.64 1,032,445 +1.03(+1.04%)
Feb 21, 2024 98.18 99.19 98.10 98.61 707,383 +0.56(+0.57%)
Feb 20, 2024 98.34 99.27 97.85 98.05 1,019,736 +0.27(+0.28%)
Feb 16, 2024 97.89 98.49 96.85 97.78 1,321,400 +0.39(+0.40%)
Feb 15, 2024 97.45 98.07 96.96 97.39 883,694 +0.39(+0.40%)
Feb 14, 2024 97.65 97.87 96.09 97.00 1,372,565 -0.60(-0.61%)
Feb 13, 2024 98.54 99.15 97.05 97.60 1,311,968 -0.70(-0.71%)
Feb 12, 2024 98.30 98.51 97.32 98.29 1,374,047 -0.25(-0.25%)
Feb 09, 2024 99.55 99.79 97.87 98.54 1,381,157 -1.11(-1.11%)
Feb 08, 2024 100.18 100.71 99.46 99.65 1,389,076 -0.81(-0.80%)
Feb 07, 2024 100.45 101.45 99.68 100.46 1,987,604 +0.59(+0.59%)
Feb 06, 2024 100.11 101.01 99.66 99.87 1,937,329 -0.02(-0.02%)
Feb 05, 2024 99.71 100.63 98.97 99.89 2,779,322 +0.81(+0.82%)
Feb 02, 2024 101.47 102.91 98.16 99.08 2,350,594 -2.40(-2.37%)
Feb 01, 2024 99.61 101.50 98.99 101.48 2,116,453 +1.92(+1.93%)
Jan 31, 2024 100.50 100.71 99.08 99.56 1,856,063 -0.65(-0.65%)
Jan 30, 2024 99.71 100.48 99.04 100.21 1,508,734 +0.90(+0.90%)
Jan 29, 2024 99.07 99.55 98.82 99.31 1,819,623 +0.48(+0.48%)
Jan 26, 2024 97.92 98.85 97.70 98.83 1,204,458 +1.05(+1.07%)
Jan 25, 2024 97.14 97.82 96.79 97.79 1,137,642 +0.97(+1.00%)
Jan 24, 2024 98.37 98.76 96.79 96.82 1,197,689 -2.40(-2.42%)
Jan 23, 2024 97.72 99.63 97.72 99.22 1,303,783 +1.88(+1.94%)
Jan 22, 2024 96.42 97.78 96.27 97.34 1,264,349 +0.69(+0.71%)
Jan 19, 2024 97.76 97.76 96.44 96.65 1,434,914 -0.90(-0.92%)
Jan 18, 2024 97.78 98.42 97.23 97.55 1,265,754 -0.87(-0.88%)
Jan 17, 2024 97.99 99.14 97.76 98.41 1,373,392 +0.54(+0.55%)
Jan 16, 2024 97.39 97.94 96.86 97.88 1,412,920 +0.51(+0.52%)
Jan 12, 2024 97.59 97.74 96.68 97.37 987,701 +0.11(+0.11%)
Jan 11, 2024 96.27 97.44 95.80 97.26 1,327,933 +1.06(+1.10%)
Jan 10, 2024 95.64 96.41 95.54 96.20 1,168,859 +0.50(+0.52%)
Jan 09, 2024 94.06 95.73 93.64 95.70 1,376,887 +1.61(+1.71%)
Jan 08, 2024 93.91 94.13 93.18 94.10 1,248,195 +0.50(+0.53%)
Jan 05, 2024 94.28 94.28 93.05 93.60 1,059,509 -0.65(-0.69%)
Jan 04, 2024 93.77 94.58 93.43 94.25 1,165,949 +0.57(+0.61%)
Jan 03, 2024 94.77 94.77 93.32 93.68 1,233,778 -0.62(-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.