Indicators

Church & Dwight Company (NY: CHD )

101.58 -1.03 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	41.01	41.40	40.60	40.72	2,579,185	-0.42(-1.03%)
Feb 26, 2016	41.41	41.60	40.83	41.14	2,012,880	-0.23(-0.55%)
Feb 25, 2016	41.18	41.46	40.98	41.37	2,211,260	+0.26(+0.64%)
Feb 24, 2016	40.51	41.14	40.51	41.11	2,222,106	+0.31(+0.77%)
Feb 23, 2016	40.35	40.90	40.32	40.79	1,537,812	+0.34(+0.83%)
Feb 22, 2016	40.45	40.64	40.23	40.46	1,628,751	+0.34(+0.85%)
Feb 19, 2016	39.95	40.31	39.66	40.11	4,652,783	-0.04(-0.11%)
Feb 18, 2016	40.38	40.38	39.99	40.16	3,121,347	-0.17(-0.41%)
Feb 17, 2016	40.23	40.51	40.09	40.33	2,697,329	+0.11(+0.27%)
Feb 16, 2016	39.93	40.26	39.50	40.22	2,598,538	+0.48(+1.20%)
Feb 12, 2016	39.12	39.74	39.74	39.74	4,299,444	+0.88(+2.26%)
Feb 11, 2016	38.85	39.13	38.06	38.86	3,174,352	-0.73(-1.84%)
Feb 10, 2016	39.71	40.00	39.52	39.59	2,190,400	-0.03(-0.08%)
Feb 09, 2016	38.79	39.78	38.78	39.62	3,111,429	+0.56(+1.42%)
Feb 08, 2016	38.32	39.17	38.14	39.07	3,370,558	+0.16(+0.40%)
Feb 05, 2016	38.73	39.12	38.46	38.91	3,176,102	+0.07(+0.18%)
Feb 04, 2016	38.96	39.24	38.50	38.84	3,056,038	-0.15(-0.38%)
Feb 03, 2016	38.62	39.09	38.21	38.99	3,892,137	+0.58(+1.50%)
Feb 02, 2016	37.71	38.51	37.50	38.41	5,174,396	+0.32(+0.83%)

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.