Church & Dwight Company (NY: CHD )

102.61 -1.21 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 97.77 98.97 97.77 98.81 1,478,359 +1.24(+1.27%)
Jun 29, 2023 96.81 97.71 96.34 97.57 1,475,010 +0.49(+0.51%)
Jun 28, 2023 96.87 97.49 96.23 97.08 2,212,789 -0.31(-0.31%)
Jun 27, 2023 95.89 97.41 95.82 97.38 1,409,844 +1.34(+1.40%)
Jun 26, 2023 95.64 96.27 94.57 96.04 2,268,021 +0.30(+0.31%)
Jun 23, 2023 96.36 96.58 95.51 95.75 5,327,136 -0.42(-0.44%)
Jun 22, 2023 95.55 96.45 95.51 96.17 1,813,317 +1.18(+1.25%)
Jun 21, 2023 93.96 95.22 93.33 94.99 1,592,563 +1.89(+2.03%)
Jun 20, 2023 94.93 95.26 93.07 93.09 1,299,849 -1.71(-1.80%)
Jun 16, 2023 94.68 95.60 94.64 94.80 1,930,626 +0.32(+0.33%)
Jun 15, 2023 94.53 94.48 1,200,676 -0.49(-0.52%)
May 08, 2023 95.45 95.74 94.85 94.97 1,426,444 -0.90(-0.94%)
May 05, 2023 95.48 96.51 95.47 95.88 1,133,939 -0.13(-0.13%)
May 04, 2023 95.86 96.33 95.04 96.01 1,618,814 +0.23(+0.24%)
May 03, 2023 95.51 96.66 95.36 95.78 1,841,784 +0.40(+0.42%)
May 02, 2023 95.07 95.53 94.31 95.38 1,865,954 +0.35(+0.37%)
May 01, 2023 95.13 95.60 94.31 95.02 2,712,835 -0.45(-0.47%)
Apr 28, 2023 96.08 96.46 95.29 95.48 2,554,420 -0.18(-0.18%)
Apr 27, 2023 92.34 96.56 92.32 95.65 2,484,770 +5.21(+5.76%)
Apr 26, 2023 90.07 90.99 89.73 90.44 1,491,635 -0.47(-0.52%)
Apr 25, 2023 90.80 91.72 90.74 90.91 1,182,754 +0.61(+0.67%)
Apr 24, 2023 89.65 90.88 89.48 90.30 1,341,437 +0.25(+0.27%)
Apr 21, 2023 89.46 90.07 89.24 90.06 1,540,485 +1.35(+1.52%)
Apr 20, 2023 88.62 89.18 87.79 88.71 1,038,317 +0.71(+0.80%)
Apr 19, 2023 87.95 88.07 87.32 88.00 925,491 +0.12(+0.13%)
Apr 18, 2023 88.09 88.41 87.51 87.89 902,922 -0.54(-0.61%)
Apr 17, 2023 87.43 88.51 86.99 88.43 1,014,356 +1.39(+1.59%)
Apr 14, 2023 87.62 87.95 86.90 87.04 1,121,636 -1.10(-1.25%)
Apr 13, 2023 88.28 88.61 87.47 88.14 1,291,036 -0.10(-0.11%)
Apr 12, 2023 88.67 89.21 88.19 88.24 1,129,748 -0.82(-0.92%)
Apr 11, 2023 89.10 89.43 88.91 89.06 717,859 +0.05(+0.06%)
Apr 10, 2023 88.72 89.15 88.06 89.01 1,088,961 -0.07(-0.08%)
Apr 06, 2023 88.56 89.14 88.19 89.08 1,286,532 +0.88(+1.00%)
Apr 05, 2023 87.75 88.95 87.63 88.19 1,700,570 +0.87(+0.99%)
Apr 04, 2023 87.68 88.33 87.19 87.33 963,632 -0.04(-0.04%)
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.