Indicators

Church & Dwight Company (NY: CHD )

107.01 +2.65 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	69.21	69.68	68.50	68.87	2,158,093	-0.08(-0.11%)
Jun 27, 2019	68.65	69.32	68.31	68.94	1,668,315	+0.40(+0.58%)
Jun 26, 2019	70.55	70.77	68.55	68.55	2,342,335	-2.40(-3.39%)
Jun 25, 2019	71.73	71.93	70.95	70.95	1,260,075	-0.80(-1.12%)
Jun 24, 2019	71.98	72.13	71.51	71.75	1,431,777	+0.17(+0.24%)
Jun 21, 2019	72.08	72.16	71.52	71.58	1,632,839	-0.40(-0.55%)
Jun 20, 2019	71.91	72.59	71.53	71.98	1,611,944	+0.16(+0.22%)
Jun 19, 2019	71.63	71.99	70.65	71.82	1,474,353	-0.13(-0.18%)
Jun 18, 2019	73.25	73.27	71.27	71.95	1,788,612	-0.94(-1.29%)
Jun 17, 2019	72.91	73.02	72.27	72.89	1,227,045	+0.16(+0.22%)
Jun 14, 2019	72.68	73.33	72.32	72.73	1,146,944	+0.21(+0.29%)
Jun 13, 2019	72.54	72.80	71.88	72.52	887,731	+0.14(+0.20%)
Jun 12, 2019	72.30	72.90	72.26	72.38	971,149	+0.09(+0.13%)
Jun 11, 2019	72.65	72.98	72.00	72.29	1,326,789	-0.57(-0.78%)
Jun 10, 2019	73.39	73.66	72.32	72.85	862,302	-0.65(-0.88%)
Jun 07, 2019	74.13	74.67	73.01	73.50	1,790,489	+0.15(+0.21%)
Jun 06, 2019	72.65	73.58	72.36	73.35	1,694,270	+0.75(+1.04%)
Jun 05, 2019	71.24	72.68	70.95	72.60	1,304,978	+1.80(+2.54%)
Jun 04, 2019	71.73	72.01	70.23	70.80	1,543,520	-0.81(-1.13%)

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.