Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.25 (+0.23%)

Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.94	21.27	20.91	21.24	2,306,191	+0.25(+1.22%)
Apr 27, 2012	21.30	21.32	20.94	20.99	3,155,047	-0.37(-1.72%)
Apr 26, 2012	21.27	21.47	21.27	21.35	1,641,104	+0.03(+0.16%)
Apr 25, 2012	20.98	21.40	20.98	21.32	1,839,100	+0.49(+2.35%)
Apr 24, 2012	20.95	21.02	20.74	20.83	2,849,328	-0.09(-0.44%)
Apr 23, 2012	21.15	21.17	20.84	20.92	1,795,201	-0.38(-1.77%)
Apr 20, 2012	21.23	21.48	21.22	21.30	1,900,010	+0.13(+0.63%)
Apr 19, 2012	21.12	21.30	21.03	21.17	1,523,016	+0.08(+0.38%)
Apr 18, 2012	20.98	21.18	20.94	21.09	1,760,308	+0.03(+0.12%)
Apr 17, 2012	21.02	21.14	20.96	21.06	1,838,564	+0.10(+0.50%)
Apr 16, 2012	21.02	21.09	20.89	20.96	2,201,297	+0.00(+0.02%)
Apr 13, 2012	20.92	21.14	20.89	20.95	1,703,363	-0.03(-0.12%)
Apr 12, 2012	20.90	21.02	20.70	20.98	1,591,287	+0.15(+0.70%)
Apr 11, 2012	20.70	20.88	20.66	20.83	1,562,042	+0.25(+1.24%)
Apr 10, 2012	20.83	20.84	20.56	20.58	1,622,043	-0.24(-1.16%)
Apr 09, 2012	20.58	20.84	20.58	20.82	1,234,043	+0.03(+0.14%)
Apr 05, 2012	20.71	20.84	20.68	20.79	1,253,114	+0.05(+0.24%)
Apr 04, 2012	20.76	20.86	20.67	20.74	1,420,116	-0.15(-0.70%)
Apr 03, 2012	20.74	20.89	20.70	20.89	1,553,693	+0.17(+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.