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 (%)
Nov 30, 2020	82.49	84.05	81.87	83.99	2,929,249	+1.44(+1.74%)
Nov 27, 2020	82.23	82.61	81.45	82.55	781,483	+0.66(+0.81%)
Nov 25, 2020	80.68	82.39	80.53	81.89	1,507,474	+1.85(+2.31%)
Nov 24, 2020	81.75	82.22	79.83	80.04	2,717,736	-1.55(-1.90%)
Nov 23, 2020	81.93	82.63	81.12	81.59	1,078,155	-0.66(-0.80%)
Nov 20, 2020	82.75	83.42	81.93	82.25	1,231,374	-0.23(-0.28%)
Nov 19, 2020	82.21	83.56	82.13	82.48	1,160,873	+0.19(+0.23%)
Nov 18, 2020	83.49	83.85	82.28	82.29	2,014,186	-1.16(-1.39%)
Nov 17, 2020	83.70	84.48	83.25	83.45	1,417,443	-0.73(-0.86%)
Nov 16, 2020	83.45	84.24	82.35	84.18	1,196,964	+0.56(+0.68%)
Nov 13, 2020	83.65	84.17	82.75	83.61	1,522,523	+0.11(+0.14%)
Nov 12, 2020	84.06	84.77	82.67	83.50	2,816,743	+0.09(+0.10%)
Nov 11, 2020	83.31	84.17	82.94	83.41	4,077,848	+1.04(+1.26%)
Nov 10, 2020	80.70	83.00	80.39	82.37	2,463,063	+1.42(+1.76%)
Nov 09, 2020	87.37	87.66	80.90	80.95	3,054,357	-5.41(-6.27%)
Nov 06, 2020	85.92	87.20	85.85	86.36	1,088,367	+0.45(+0.52%)
Nov 05, 2020	86.92	87.41	85.16	85.91	1,571,331	+0.25(+0.29%)
Nov 04, 2020	85.93	86.81	85.44	85.67	1,448,877	+0.73(+0.87%)
Nov 03, 2020	84.51	85.82	84.20	84.93	1,671,543	+1.05(+1.25%)

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.