Indicators

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	19.90	20.03	19.74	19.78	1,336,224	-0.25(-1.25%)
Dec 29, 2011	19.86	20.07	19.85	20.03	784,776	+0.18(+0.91%)
Dec 28, 2011	19.99	20.01	19.84	19.85	892,767	-0.13(-0.65%)
Dec 27, 2011	19.88	20.03	19.74	19.98	1,272,744	+0.09(+0.48%)
Dec 23, 2011	19.85	19.91	19.72	19.88	706,446	+0.08(+0.39%)
Dec 21, 2011	19.56	19.82	19.50	19.80	1,248,338	+0.25(+1.28%)
Dec 20, 2011	19.56	19.63	19.41	19.55	1,587,451	+0.11(+0.58%)
Dec 19, 2011	19.37	19.64	19.37	19.44	1,810,700	+0.07(+0.38%)
Dec 16, 2011	19.38	19.52	19.26	19.37	5,496,549	+0.07(+0.36%)
Dec 15, 2011	19.15	19.39	18.99	19.30	1,784,559	+0.26(+1.38%)
Dec 14, 2011	19.06	19.18	18.91	19.03	1,525,750	-0.13(-0.68%)
Dec 13, 2011	19.46	19.53	19.09	19.16	2,232,785	-0.27(-1.38%)
Dec 12, 2011	19.33	19.43	19.25	19.43	1,756,952	+0.01(+0.07%)
Dec 09, 2011	19.30	19.45	19.20	19.42	1,734,150	+0.19(+0.99%)
Dec 08, 2011	19.22	19.41	19.15	19.23	1,504,051	-0.12(-0.60%)
Dec 07, 2011	19.23	19.35	18.96	19.34	1,504,970	+0.11(+0.56%)
Dec 06, 2011	19.12	19.31	19.07	19.24	1,667,852	+0.07(+0.38%)
Dec 05, 2011	19.14	19.18	18.96	19.16	1,665,269	+0.18(+0.93%)
Dec 02, 2011	19.06	19.26	18.88	18.99	1,816,786	+0.01(+0.05%)

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.