Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	100.59	100.88	100.10	100.52	1,298,545	-0.11(-0.11%)
Oct 29, 2024	100.69	101.43	100.18	100.63	1,377,975	-0.42(-0.42%)
Oct 28, 2024	101.30	101.59	100.54	101.05	1,736,977	+0.21(+0.21%)
Oct 25, 2024	102.19	102.79	100.51	100.84	1,159,828	-1.78(-1.73%)
Oct 24, 2024	103.02	103.38	102.23	102.62	1,044,286	+0.06(+0.06%)
Oct 23, 2024	102.56	102.72	101.65	102.56	891,432	-0.13(-0.13%)
Oct 22, 2024	103.02	103.59	101.84	102.69	1,182,991	-1.22(-1.17%)
Oct 21, 2024	104.16	104.78	103.31	103.91	939,742	-0.43(-0.41%)
Oct 18, 2024	104.93	105.15	103.79	104.34	1,520,125	-0.61(-0.58%)
Oct 17, 2024	104.87	105.39	104.04	104.95	1,052,202	+0.29(+0.28%)
Oct 16, 2024	103.31	104.80	102.99	104.66	1,059,531	+0.31(+0.30%)
Oct 15, 2024	103.81	105.15	103.55	104.35	1,332,846	+1.19(+1.15%)
Oct 14, 2024	101.96	103.34	101.42	103.16	1,040,127	+1.55(+1.53%)
Oct 11, 2024	100.36	101.66	100.11	101.61	1,119,709	+1.39(+1.39%)
Oct 10, 2024	100.78	101.06	99.91	100.22	948,074	-0.41(-0.41%)
Oct 09, 2024	100.38	101.03	100.05	100.63	923,803	+0.55(+0.55%)
Oct 08, 2024	99.00	100.23	98.63	100.08	1,102,536	+0.99(+1.00%)
Oct 07, 2024	101.30	101.30	99.03	99.09	1,470,023	-1.95(-1.93%)
Oct 04, 2024	100.72	101.34	100.40	101.04	1,037,120	-0.30(-0.30%)
Oct 03, 2024	103.13	103.31	101.26	101.34	1,537,432	-1.92(-1.86%)
Oct 02, 2024	104.51	104.74	102.76	103.26	1,107,391	-1.22(-1.17%)
Oct 01, 2024	104.60	105.15	103.74	104.48	1,826,364	-0.24(-0.23%)
Sep 30, 2024	105.10	105.44	104.13	104.72	1,482,215	+0.33(+0.32%)
Sep 27, 2024	103.08	104.47	102.94	104.39	1,359,026	+1.48(+1.44%)
Sep 26, 2024	102.66	103.67	102.21	102.91	1,497,104	-0.03(-0.03%)
Sep 25, 2024	103.99	104.24	102.82	102.94	904,840	-0.20(-0.19%)
Sep 24, 2024	103.58	104.61	103.00	103.14	1,573,645	-0.38(-0.37%)
Sep 23, 2024	102.88	104.15	102.51	103.52	1,428,008	+0.12(+0.12%)
Sep 20, 2024	101.59	103.84	101.59	103.40	4,692,127	+1.82(+1.79%)
Sep 19, 2024	102.39	103.16	101.56	101.58	1,159,511	-1.03(-1.00%)
Sep 18, 2024	103.70	104.14	101.89	102.61	1,522,949	-1.21(-1.17%)
Sep 17, 2024	104.10	105.09	103.67	103.82	1,303,586	-1.40(-1.33%)
Sep 16, 2024	104.30	105.33	104.30	105.22	1,114,223	+1.18(+1.13%)
Sep 13, 2024	103.32	104.25	102.97	104.04	1,034,878	+0.49(+0.47%)
Sep 12, 2024	103.02	103.81	102.22	103.55	1,257,665	+0.29(+0.28%)
Sep 11, 2024	105.64	105.99	102.78	103.26	1,489,240	-2.68(-2.53%)
Sep 10, 2024	105.58	106.61	104.42	105.94	1,448,987	+0.34(+0.32%)
Sep 09, 2024	104.24	105.63	103.55	105.60	1,947,954	+0.42(+0.40%)
Sep 06, 2024	105.58	106.22	104.86	105.18	1,350,258	-0.31(-0.29%)
Sep 05, 2024	106.25	106.47	104.81	105.49	1,861,466	-0.73(-0.69%)
Sep 04, 2024	105.51	106.48	105.08	106.22	1,501,258	+0.93(+0.88%)
Sep 03, 2024	101.96	105.72	101.78	105.29	1,888,573	+3.41(+3.35%)
Aug 30, 2024	100.92	101.98	100.84	101.88	1,437,811	+1.11(+1.10%)
Aug 29, 2024	101.75	101.78	100.65	100.77	724,408	-0.80(-0.79%)
Aug 28, 2024	101.90	101.90	100.64	101.57	1,044,475	+0.42(+0.42%)
Aug 27, 2024	101.97	102.03	100.75	101.15	847,238	-0.66(-0.65%)
Aug 26, 2024	102.00	102.75	101.73	101.81	760,873	-0.35(-0.34%)
Aug 23, 2024	102.64	102.89	101.21	102.16	865,914	-0.48(-0.47%)
Aug 22, 2024	103.15	103.28	102.41	102.64	923,672	+0.26(+0.25%)
Aug 21, 2024	101.57	102.84	101.57	102.38	816,910	+0.75(+0.74%)
Aug 20, 2024	99.98	101.65	99.81	101.63	1,170,228	+1.47(+1.47%)
Aug 19, 2024	99.91	100.59	99.78	100.16	1,143,121	+0.15(+0.15%)
Aug 16, 2024	99.95	100.19	99.06	100.01	1,843,885	+0.02(+0.02%)
Aug 15, 2024	100.64	101.02	99.01	99.99	965,153	-0.21(-0.21%)
Aug 14, 2024	99.70	100.50	99.70	100.20	814,052	+0.30(+0.30%)
Aug 13, 2024	100.58	100.93	99.48	99.90	1,714,649	-0.63(-0.62%)
Aug 12, 2024	101.54	101.58	99.68	100.53	1,123,451	-1.44(-1.41%)
Aug 09, 2024	101.96	102.30	100.94	101.96	1,455,160	+0.04(+0.04%)
Aug 08, 2024	100.84	102.16	100.77	101.92	1,100,842	+0.62(+0.61%)
Aug 07, 2024	101.02	102.51	100.47	101.30	1,499,420	+0.27(+0.27%)
Aug 06, 2024	99.83	101.99	99.65	101.03	1,740,285	+1.40(+1.40%)
Aug 05, 2024	98.72	100.61	98.45	99.64	2,876,130	+1.39(+1.41%)
Aug 02, 2024	96.67	99.65	96.08	98.25	3,868,509	-1.48(-1.48%)

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.