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 (%)
Jan 31, 2022	99.24			99.39	4,902,579	-0.34(-0.34%)
Jan 28, 2022	93.59	99.79	92.81	99.73	3,504,967	+4.20(+4.40%)
Jan 27, 2022	96.25	97.21	95.09	95.53	2,694,319	-0.28(-0.29%)
Jan 26, 2022	95.20	97.63	94.55	95.81	3,646,906	-2.59(-2.64%)
Jan 25, 2022	99.20	99.55	97.57	98.40	1,809,368	-0.76(-0.77%)
Jan 24, 2022	100.70	101.16	97.50	99.17	2,323,576	-0.95(-0.95%)
Jan 21, 2022	99.41	101.11	99.41	100.11	1,835,270	+1.37(+1.39%)
Jan 20, 2022	99.26	100.75	98.57	98.74	1,687,407	-0.92(-0.92%)
Jan 19, 2022	100.11	101.51	99.51	99.66	2,049,728	-0.28(-0.28%)
Jan 18, 2022	100.99	101.18	99.16	99.94	2,625,012	-0.97(-0.96%)
Jan 14, 2022				100.91	0	+0.90(+0.90%)
Jan 13, 2022	99.23	100.71	98.74	100.01	2,392,289	+0.67(+0.67%)
Jan 12, 2022	98.12	99.46	97.46	99.34	2,064,548	+0.76(+0.77%)
Jan 11, 2022	99.27	99.65	97.16	98.59	2,627,647	-0.95(-0.95%)
Jan 10, 2022	100.27	101.07	99.11	99.53	2,346,688	-0.77(-0.77%)
Jan 07, 2022	99.45	101.07	99.17	100.31	2,032,702	+0.86(+0.87%)
Jan 06, 2022	99.26	100.70	99.01	99.45	1,390,042	+0.16(+0.17%)
Jan 05, 2022	98.83	99.94	98.81	99.28	1,498,418	+0.70(+0.71%)
Jan 04, 2022	97.68	99.29	96.41	98.59	1,521,215	+0.11(+0.11%)

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.