Indicators

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.33	10.44	10.29	10.29	1,134,895	-0.05(-0.53%)
Apr 27, 2007	10.33	10.39	10.25	10.35	1,632,120	+0.00(+0.02%)
Apr 26, 2007	10.40	10.44	10.29	10.35	1,924,838	-0.06(-0.55%)
Apr 25, 2007	10.44	10.46	10.35	10.40	1,746,940	-0.01(-0.08%)
Apr 24, 2007	10.47	10.47	10.38	10.41	1,506,952	-0.06(-0.62%)
Apr 23, 2007	10.46	10.51	10.41	10.48	926,445	+0.04(+0.37%)
Apr 20, 2007	10.50	10.54	10.35	10.44	2,258,456	-0.01(-0.10%)
Apr 19, 2007	10.45	10.47	10.25	10.45	1,041,758	-0.01(-0.12%)
Apr 18, 2007	10.54	10.55	10.45	10.46	1,378,333	-0.10(-0.90%)
Apr 17, 2007	10.56	10.62	10.51	10.56	1,230,496	+0.02(+0.19%)
Apr 16, 2007	10.56	10.62	10.48	10.54	1,443,382	+0.02(+0.23%)
Apr 13, 2007	10.51	10.53	10.40	10.51	1,457,673	+0.01(+0.12%)
Apr 12, 2007	10.48	10.51	10.43	10.50	1,474,920	-0.00(-0.02%)
Apr 11, 2007	10.51	10.53	10.43	10.50	896,385	-0.03(-0.27%)
Apr 10, 2007	10.53	10.60	10.47	10.53	670,687	-0.00(-0.02%)
Apr 09, 2007	10.45	10.54	10.45	10.53	2,175,668	+0.10(+0.99%)
Apr 05, 2007	10.40	10.47	10.40	10.43	1,234,931	+0.04(+0.41%)
Apr 04, 2007	10.37	10.46	10.35	10.39	1,146,722	+0.02(+0.24%)
Apr 03, 2007	10.39	10.43	10.33	10.36	1,372,420	-0.01(-0.12%)

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.