Indicators

Church & Dwight Company (NY: CHD )

103.40 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	44.22	44.48	44.00	44.16	2,091,311	-0.12(-0.27%)
Jul 28, 2016	43.96	44.37	43.83	44.28	1,001,385	+0.34(+0.78%)
Jul 27, 2016	44.41	44.41	43.62	43.94	1,516,557	-0.49(-1.10%)
Jul 26, 2016	45.16	45.30	44.41	44.43	1,093,319	-0.68(-1.51%)
Jul 25, 2016	45.05	45.11	44.84	45.11	763,979	+0.03(+0.07%)
Jul 22, 2016	44.75	45.10	44.43	45.08	918,085	+0.40(+0.90%)
Jul 21, 2016	44.78	44.82	44.43	44.68	989,217	-0.10(-0.22%)
Jul 20, 2016	45.26	45.39	44.73	44.78	1,115,544	-0.49(-1.09%)
Jul 19, 2016	44.92	45.27	44.80	45.27	1,053,475	+0.40(+0.88%)
Jul 18, 2016	45.21	45.27	44.70	44.88	1,324,851	-0.20(-0.45%)
Jul 15, 2016	45.05	45.29	44.97	45.08	985,504	+0.15(+0.33%)
Jul 14, 2016	45.18	45.42	44.83	44.93	983,511	-0.01(-0.02%)
Jul 13, 2016	44.88	45.20	44.65	44.94	1,278,860	+0.18(+0.41%)
Jul 12, 2016	45.66	45.82	44.70	44.76	1,542,965	-0.95(-2.08%)
Jul 11, 2016	45.63	45.75	45.11	45.71	1,472,237	+0.18(+0.38%)
Jul 08, 2016	45.47	45.58	45.09	45.53	2,162,097	+0.29(+0.64%)
Jul 07, 2016	45.59	45.69	45.14	45.25	1,670,816	-0.29(-0.64%)
Jul 06, 2016	46.43	46.47	45.44	45.54	2,421,044	-0.91(-1.96%)
Jul 05, 2016	46.04	46.99	46.04	46.45	1,804,017	+0.46(+1.01%)

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.