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 (%)
Feb 26, 2021	76.66	76.96	75.57	75.59	1,614,758	-0.61(-0.81%)
Feb 25, 2021	76.58	77.63	75.65	76.20	1,175,487	-0.15(-0.20%)
Feb 24, 2021	77.07	77.45	75.53	76.35	1,703,717	-1.42(-1.83%)
Feb 23, 2021	77.76	78.22	76.97	77.78	1,142,957	+0.49(+0.63%)
Feb 22, 2021	78.27	78.30	76.84	77.29	1,414,293	-0.89(-1.14%)
Feb 19, 2021	79.78	80.12	78.14	78.18	1,548,601	-2.02(-2.51%)
Feb 18, 2021	78.93	80.37	78.66	80.19	927,992	+0.76(+0.95%)
Feb 17, 2021	78.00	79.58	77.78	79.44	1,578,853	+1.05(+1.33%)
Feb 16, 2021	79.41	79.69	78.31	78.39	1,147,992	-1.22(-1.53%)
Feb 12, 2021	79.02	79.63	78.48	79.61	926,201	+0.45(+0.57%)
Feb 11, 2021	79.93	80.02	78.63	79.15	887,517	-0.50(-0.62%)
Feb 10, 2021	79.79	80.44	79.47	79.65	1,282,407	+0.28(+0.35%)
Feb 09, 2021	78.61	79.46	78.08	79.37	1,468,150	+0.59(+0.75%)
Feb 08, 2021	79.46	79.85	78.36	78.78	1,184,662	-0.52(-0.65%)
Feb 05, 2021	78.74	80.46	78.49	79.30	1,648,032	+0.68(+0.86%)
Feb 04, 2021	78.94	79.61	77.95	78.62	1,437,149	-0.81(-1.02%)
Feb 03, 2021	79.10	80.03	78.23	79.43	1,717,186	+0.31(+0.39%)
Feb 02, 2021	80.37	80.37	79.06	79.13	1,889,567	-1.24(-1.55%)

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.