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 (%)
Jul 29, 2022	87.85	88.66	85.25	85.63	3,822,573	-8.02(-8.56%)
Jul 28, 2022	91.86	93.98	91.83	93.66	963,566	+1.70(+1.85%)
Jul 27, 2022	91.35	92.40	90.88	91.95	1,142,009	+0.23(+0.25%)
Jul 26, 2022	90.51	91.85	89.80	91.72	968,205	+0.08(+0.08%)
Jul 25, 2022	91.42	91.71	90.72	91.64	1,051,312	+0.08(+0.09%)
Jul 22, 2022	91.01	91.80	90.88	91.56	703,963	+0.85(+0.93%)
Jul 21, 2022	90.44	90.96	89.28	90.72	1,474,173	-0.06(-0.06%)
Jul 20, 2022	91.79	92.11	90.42	90.77	1,011,441	-0.82(-0.89%)
Jul 19, 2022	92.14	92.28	91.33	91.59	1,154,932	+0.11(+0.12%)
Jul 18, 2022	92.56	92.85	91.30	91.49	1,388,305	-1.56(-1.67%)
Jul 15, 2022	93.54	93.70	92.53	93.04	1,309,454	-0.24(-0.26%)
Jul 14, 2022	92.20	93.44	92.13	93.29	1,030,807	-0.21(-0.23%)
Jul 13, 2022	91.89	93.94	91.42	93.50	1,005,729	+1.32(+1.44%)
Jul 12, 2022	92.58	93.69	91.76	92.18	1,093,075	-0.43(-0.46%)
Jul 11, 2022	92.59	93.61	91.92	92.60	1,108,914	+0.41(+0.44%)
Jul 08, 2022	92.73	93.24	92.00	92.20	1,355,654	-0.53(-0.57%)
Jul 07, 2022	91.81	92.91	91.73	92.72	1,972,339	+0.25(+0.27%)
Jul 06, 2022	93.01	93.71	92.34	92.47	1,607,774	+0.02(+0.02%)
Jul 05, 2022	91.76	92.69	90.52	92.45	1,474,434	+0.70(+0.76%)

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.