Indicators

Church & Dwight Company (NY: CHD )

104.39 +1.48 (+1.44%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	79.15	79.43	78.54	79.23	2,133,772	+0.26(+0.34%)
Jan 30, 2023	78.11	79.33	77.82	78.97	1,632,094	+1.02(+1.31%)
Jan 27, 2023	79.11	79.45	77.05	77.95	2,423,010	-1.70(-2.14%)
Jan 26, 2023	80.26	80.57	79.21	79.65	862,375	-0.81(-1.01%)
Jan 25, 2023	80.18	80.74	79.00	80.47	1,157,608	-0.59(-0.73%)
Jan 24, 2023	81.73	82.27	80.61	81.05	1,112,709	-0.69(-0.84%)
Jan 23, 2023	81.63	82.10	81.02	81.74	1,030,629	+0.22(+0.26%)
Jan 20, 2023	78.81	81.58	77.95	81.52	1,537,442	+2.60(+3.29%)
Jan 19, 2023	79.56	80.01	78.91	78.93	1,309,334	-1.48(-1.84%)
Jan 18, 2023	82.68	82.96	80.40	80.41	1,409,411	-2.61(-3.14%)
Jan 17, 2023	83.23	84.30	82.77	83.01	2,741,858	+2.75(+3.43%)
Jan 13, 2023	79.57	80.35	79.50	80.26	794,187	+0.51(+0.64%)
Jan 12, 2023	80.20	80.31	79.27	79.75	1,179,302	-0.32(-0.40%)
Jan 11, 2023	80.04	80.32	79.24	80.07	1,075,881	+0.42(+0.53%)
Jan 10, 2023	80.68	81.05	79.41	79.65	1,038,883	-0.94(-1.17%)
Jan 09, 2023	81.65	82.05	80.55	80.59	1,659,547	-1.31(-1.60%)
Jan 06, 2023	81.13	82.31	80.88	81.91	921,280	+1.58(+1.96%)
Jan 05, 2023	80.78	81.10	79.97	80.33	934,130	-0.79(-0.98%)
Jan 04, 2023	80.43	81.40	80.10	81.12	1,594,306	+0.75(+0.94%)

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.