Indicators

Church & Dwight Company (NY: CHD )

107.15 -0.16 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.68	10.72	10.57	10.60	3,650,756	+0.02(+0.23%)
Mar 30, 2009	10.66	10.70	10.45	10.57	4,347,537	+0.26(+2.48%)
Mar 26, 2009	10.37	10.39	10.00	10.32	5,011,044	+0.00(+0.04%)
Mar 25, 2009	10.60	10.62	10.09	10.31	7,450,398	-0.20(-1.89%)
Mar 24, 2009	10.35	10.57	10.35	10.51	5,394,738	+0.05(+0.50%)
Mar 23, 2009	10.33	10.46	10.29	10.46	3,284,798	+0.23(+2.20%)
Mar 20, 2009	10.28	10.37	10.18	10.24	3,090,546	-0.07(-0.67%)
Mar 19, 2009	10.45	10.48	10.16	10.30	3,166,667	-0.12(-1.13%)
Mar 18, 2009	10.35	10.54	10.17	10.42	3,495,750	+0.02(+0.22%)
Mar 17, 2009	10.27	10.40	10.16	10.40	3,013,928	+0.10(+0.92%)
Mar 16, 2009	10.22	10.46	10.22	10.30	3,047,718	+0.19(+1.87%)
Mar 13, 2009	10.00	10.15	9.943	10.12	0	+0.18(+1.80%)
Mar 12, 2009	9.639	9.956	9.607	9.937	4,073,858	+0.31(+3.18%)
Mar 11, 2009	9.538	9.810	9.501	9.631	3,781,610	+0.13(+1.37%)
Mar 10, 2009	9.365	9.527	9.304	9.501	3,000,056	+0.11(+1.17%)
Mar 09, 2009	9.414	9.556	9.329	9.391	2,615,278	-0.12(-1.24%)
Mar 06, 2009	9.550	9.578	9.215	9.509	0	-0.01(-0.09%)
Mar 05, 2009	9.570	9.657	9.387	9.517	2,850,712	-0.18(-1.88%)
Mar 04, 2009	9.609	9.844	9.542	9.700	2,341,707	+0.14(+1.49%)

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.