Indicators

Church & Dwight Company (NY: CHD )

105.91 -0.48 (-0.45%)

Streaming Delayed Price Updated: 9:56 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.15	45.59	45.15	45.38	2,586,769	+0.25(+0.56%)
Feb 27, 2017	44.96	45.38	44.90	45.12	2,540,951	+0.03(+0.06%)
Feb 24, 2017	45.08	45.20	44.49	45.10	2,267,077	-0.08(-0.18%)
Feb 23, 2017	45.44	45.60	45.11	45.18	1,681,474	-0.06(-0.14%)
Feb 22, 2017	45.14	45.30	44.77	45.24	2,974,327	+0.07(+0.16%)
Feb 21, 2017	45.20	45.45	45.08	45.17	2,983,077	-0.08(-0.18%)
Feb 17, 2017		45.25	45.25	45.25	0	+0.70(+1.57%)
Feb 16, 2017	44.29	44.58	43.95	44.55	1,711,176	+0.30(+0.68%)
Feb 15, 2017	44.12	44.63	43.95	44.25	3,467,127	+0.24(+0.54%)
Feb 14, 2017	43.69	44.05	43.57	44.01	1,733,980	+0.10(+0.23%)
Feb 13, 2017	43.85	44.12	43.70	43.91	1,672,055	+0.16(+0.37%)
Feb 10, 2017	43.57	43.90	43.52	43.75	2,014,140	+0.15(+0.35%)
Feb 09, 2017	43.38	43.84	43.28	43.60	2,218,939	+0.22(+0.50%)
Feb 08, 2017	43.08	43.58	42.89	43.38	3,437,933	+0.51(+1.18%)
Feb 07, 2017	42.42	43.13	42.06	42.87	4,784,013	+1.65(+4.00%)
Feb 06, 2017	41.47	41.65	41.14	41.22	2,936,554	-0.33(-0.79%)
Feb 03, 2017	41.61	41.83	41.43	41.55	1,512,823	+0.25(+0.61%)
Feb 02, 2017	41.15	41.48	40.87	41.29	1,845,938	+0.25(+0.62%)

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.