Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.19	45.20	44.92	45.10	2,075,785	-0.23(-0.50%)
Apr 27, 2017	45.37	45.56	45.17	45.32	1,698,898	-0.01(-0.02%)
Apr 26, 2017	45.71	45.74	45.30	45.33	1,726,204	-0.46(-1.01%)
Apr 25, 2017	46.09	46.12	45.79	45.80	1,764,230	-0.08(-0.18%)
Apr 24, 2017	45.88	46.04	45.57	45.88	2,255,333	+0.13(+0.28%)
Apr 21, 2017	45.70	46.02	45.65	45.75	1,467,978	-0.02(-0.04%)
Apr 20, 2017	46.08	46.17	45.73	45.77	1,797,608	-0.35(-0.75%)
Apr 19, 2017	46.20	46.24	45.98	46.12	1,227,842	-0.05(-0.10%)
Apr 18, 2017	45.81	46.37	45.81	46.16	1,413,329	+0.33(+0.71%)
Apr 17, 2017	45.45	45.83	45.39	45.83	1,174,595	+0.49(+1.08%)
Apr 13, 2017	45.39	45.53	45.20	45.34	1,198,308	-0.20(-0.44%)
Apr 12, 2017	45.41	45.66	45.35	45.54	1,965,454	+0.01(+0.02%)
Apr 11, 2017	45.36	45.61	45.30	45.53	928,536	+0.12(+0.26%)
Apr 10, 2017	45.12	45.56	44.99	45.41	996,628	+0.30(+0.67%)
Apr 07, 2017	45.23	45.43	45.05	45.11	1,680,172	-0.19(-0.42%)
Apr 06, 2017	45.13	45.40	45.08	45.30	1,811,740	+0.17(+0.38%)
Apr 05, 2017	45.30	45.51	45.07	45.13	2,393,082	-0.16(-0.36%)
Apr 04, 2017	45.47	45.57	45.04	45.30	1,818,860	-0.13(-0.28%)

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.