Indicators

Church & Dwight Company (NY: CHD )

104.39 +1.48 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.46	36.55	35.94	35.95	1,709,676	-0.78(-2.12%)
Jan 29, 2015	36.44	36.75	36.26	36.72	1,231,532	+0.47(+1.30%)
Jan 28, 2015	36.59	36.74	36.21	36.25	1,399,836	-0.18(-0.50%)
Jan 27, 2015	36.39	36.58	36.12	36.43	985,343	-0.32(-0.88%)
Jan 26, 2015	36.47	36.77	36.38	36.76	1,850,622	+0.34(+0.93%)
Jan 23, 2015	36.94	37.01	36.38	36.42	1,312,240	-0.62(-1.68%)
Jan 22, 2015	36.64	37.05	36.25	37.04	1,615,106	+0.49(+1.34%)
Jan 21, 2015	36.42	36.58	36.08	36.55	1,528,320	-0.09(-0.24%)
Jan 20, 2015	36.64	36.73	36.28	36.64	1,554,073	+0.07(+0.18%)
Jan 16, 2015	35.91	36.60	35.85	36.58	1,520,355	+0.68(+1.88%)
Jan 15, 2015	35.81	36.04	35.62	35.90	1,367,233	+0.29(+0.81%)
Jan 14, 2015	35.12	35.70	35.08	35.61	1,356,689	+0.22(+0.63%)
Jan 13, 2015	35.53	35.84	35.14	35.39	1,422,699	+0.08(+0.23%)
Jan 12, 2015	35.42	35.65	35.19	35.31	1,095,865	-0.10(-0.29%)
Jan 09, 2015	35.54	35.65	35.25	35.41	2,234,678	-0.12(-0.33%)
Jan 08, 2015	35.05	35.64	34.96	35.53	1,874,750	+0.69(+1.98%)
Jan 07, 2015	34.65	34.85	34.38	34.84	1,221,539	+0.39(+1.12%)
Jan 06, 2015	34.87	34.96	34.40	34.45	1,576,195	-0.29(-0.83%)
Jan 05, 2015	34.96	35.17	34.67	34.74	1,250,457	-0.39(-1.11%)

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.