Indicators

Church & Dwight Company (NY: CHD )

108.11 +0.82 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.11	82.81	82.02	82.60	1,459,721	-0.10(-0.12%)
Feb 27, 2023	82.68	83.08	82.40	82.70	1,087,129	+0.31(+0.37%)
Feb 24, 2023	82.36	82.73	81.94	82.39	1,466,130	-0.44(-0.54%)
Feb 23, 2023	82.74	83.15	82.07	82.83	1,251,189	-0.06(-0.07%)
Feb 22, 2023	83.22	83.89	82.66	82.89	1,441,752	+0.09(+0.11%)
Feb 21, 2023	82.26	83.14	82.06	82.80	1,360,166	+0.21(+0.25%)
Feb 17, 2023	81.71	82.61	81.07	82.60	1,842,441	+0.98(+1.20%)
Feb 16, 2023	81.52	81.85	80.76	81.62	1,460,097	-0.66(-0.80%)
Feb 15, 2023	81.52	82.54	81.10	82.28	853,200	+0.66(+0.81%)
Feb 14, 2023	82.67	82.67	81.11	81.62	701,908	-0.32(-0.39%)
Feb 13, 2023	80.78	82.24	80.78	81.94	1,556,836	+0.49(+0.60%)
Feb 10, 2023	80.66	81.78	80.37	81.45	1,313,462	+0.88(+1.10%)
Feb 09, 2023	82.22	82.65	80.52	80.57	1,278,461	-1.23(-1.50%)
Feb 08, 2023	81.20	82.44	80.97	81.80	1,336,514	+0.29(+0.36%)
Feb 07, 2023	81.29	81.88	80.68	81.50	1,618,245	-0.34(-0.42%)
Feb 06, 2023	83.04	83.38	81.03	81.85	2,062,526	+0.38(+0.47%)
Feb 03, 2023	78.02	82.94	78.02	81.46	2,330,758	+3.04(+3.87%)
Feb 02, 2023	79.37	79.55	77.96	78.43	1,841,904	-1.56(-1.95%)

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.