Indicators

Church & Dwight Company (NY: CHD )

107.01 +2.65 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	13.54	13.57	13.44	13.46	2,951,534	-0.08(-0.62%)
Oct 28, 2010	13.71	13.74	13.53	13.54	1,958,497	-0.14(-1.05%)
Oct 27, 2010	13.71	13.74	13.59	13.69	1,622,376	-0.19(-1.37%)
Oct 25, 2010	13.95	13.99	13.84	13.88	1,165,204	-0.00(-0.01%)
Oct 22, 2010	13.94	13.94	13.83	13.88	1,257,617	-0.02(-0.13%)
Oct 21, 2010	13.99	14.03	13.83	13.90	1,667,418	-0.07(-0.48%)
Oct 20, 2010	13.98	14.06	13.93	13.96	1,925,932	+0.03(+0.23%)
Oct 19, 2010	14.02	14.08	13.86	13.93	2,624,302	-0.20(-1.45%)
Oct 18, 2010	14.20	14.26	14.12	14.14	2,065,407	-0.13(-0.90%)
Oct 15, 2010	14.30	14.34	14.25	14.26	1,915,794	-0.00(-0.03%)
Oct 14, 2010	14.26	14.31	14.23	14.27	1,071,896	+0.03(+0.22%)
Oct 13, 2010	14.25	14.29	14.18	14.24	1,370,021	+0.07(+0.49%)
Oct 12, 2010	14.15	14.24	14.10	14.17	2,025,473	-0.04(-0.26%)
Oct 11, 2010	14.25	14.27	14.19	14.20	1,444,204	-0.06(-0.42%)
Oct 08, 2010	14.26	14.29	13.97	14.26	2,071,812	+0.26(+1.85%)
Oct 07, 2010	13.98	14.02	13.88	14.00	1,714,774	+0.03(+0.23%)
Oct 06, 2010	13.95	13.98	13.87	13.97	2,488,320	-0.01(-0.06%)
Oct 05, 2010	13.88	14.00	13.78	13.98	3,563,612	+0.15(+1.06%)
Oct 04, 2010	13.34	13.86	13.30	13.83	4,768,482	+0.50(+3.77%)

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.