Church & Dwight Company (NY: CHD )

107.35 +0.64 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 106.01 107.56 105.27 107.35 912,837 +0.64(+0.60%)
Apr 23, 2024 107.03 107.42 105.80 106.71 1,053,840 +0.76(+0.72%)
Apr 22, 2024 104.97 106.62 104.50 105.95 1,243,804 +1.60(+1.53%)
Apr 19, 2024 103.10 104.61 102.10 104.35 1,103,865 +1.15(+1.11%)
Apr 18, 2024 103.75 103.91 102.48 103.20 809,892 -0.29(-0.28%)
Apr 17, 2024 103.70 104.00 102.82 103.49 1,414,840 +0.24(+0.23%)
Apr 16, 2024 102.04 103.77 102.04 103.25 1,520,467 +1.67(+1.64%)
Apr 15, 2024 101.79 102.36 101.29 101.58 1,218,480 +0.50(+0.49%)
Apr 12, 2024 101.24 102.16 100.70 101.08 1,164,556 -0.50(-0.49%)
Apr 11, 2024 103.13 103.13 101.51 101.58 1,242,135 -1.00(-0.97%)
Apr 10, 2024 101.55 102.89 101.52 102.58 1,169,996 +0.69(+0.68%)
Apr 09, 2024 101.79 102.02 100.66 101.89 819,222 +0.40(+0.39%)
Apr 08, 2024 101.67 102.14 101.39 101.49 1,092,640 -0.51(-0.50%)
Apr 05, 2024 101.92 102.46 101.43 102.00 1,074,994 -0.10(-0.10%)
Apr 04, 2024 103.60 104.02 102.05 102.10 1,469,337 -1.06(-1.03%)
Apr 03, 2024 104.49 104.87 102.93 103.16 1,786,920 -1.48(-1.41%)
Apr 02, 2024 105.00 105.46 104.08 104.64 1,477,098 -0.38(-0.36%)
Apr 01, 2024 103.92 105.15 103.53 105.02 1,505,313 +0.71(+0.68%)
Mar 28, 2024 104.65 104.46 104.46 104.31 1,731,308 +0.10(+0.10%)
Mar 27, 2024 103.51 104.47 103.29 104.21 981,289 +1.37(+1.33%)
Mar 26, 2024 103.49 103.75 102.80 102.84 1,251,940 -0.15(-0.15%)
Mar 25, 2024 104.70 104.80 102.90 102.99 1,011,254 -1.61(-1.54%)
Mar 22, 2024 104.13 104.82 103.61 104.60 762,788 +0.72(+0.69%)
Mar 21, 2024 102.79 104.19 102.28 103.88 1,047,168 +0.87(+0.84%)
Mar 20, 2024 104.85 104.88 102.88 103.01 1,190,571 -1.85(-1.76%)
Mar 19, 2024 104.87 105.08 104.12 104.86 1,255,603 +0.60(+0.58%)
Mar 18, 2024 104.10 105.27 104.10 104.26 907,212 -0.08(-0.08%)
Mar 15, 2024 102.92 104.34 102.87 104.34 1,892,146 -0.04(-0.04%)
Mar 14, 2024 104.99 105.38 103.91 104.38 1,037,022 -1.04(-0.99%)
Mar 13, 2024 105.00 105.67 104.06 105.42 1,122,464 +0.92(+0.88%)
Mar 12, 2024 103.61 105.02 103.38 104.50 897,631 +0.65(+0.63%)
Mar 11, 2024 104.77 105.30 103.44 103.85 1,318,463 -0.27(-0.26%)
Mar 08, 2024 103.74 104.76 103.11 104.12 954,063 +0.00(+0.00%)
Mar 07, 2024 102.62 104.24 102.14 104.12 1,367,639 +1.68(+1.64%)
Mar 06, 2024 101.62 103.04 101.62 102.44 1,050,900 +0.53(+0.52%)
Mar 05, 2024 101.08 102.34 100.59 101.91 1,575,806 +0.97(+0.96%)
Mar 04, 2024 99.70 101.22 99.46 100.94 1,056,851 +0.66(+0.66%)
Mar 01, 2024 100.22 100.34 99.12 100.28 956,159 +0.16(+0.16%)
Feb 29, 2024 100.10 100.65 99.54 100.12 1,597,655 +0.00(+0.00%)
Feb 28, 2024 99.90 100.48 99.59 100.12 767,805 +0.23(+0.23%)
Feb 27, 2024 100.05 100.71 99.15 99.89 891,665 -0.53(-0.53%)
Feb 26, 2024 100.38 100.89 100.17 100.42 838,665 +0.02(+0.02%)
Feb 23, 2024 100.39 100.73 99.35 100.40 1,164,155 +0.76(+0.76%)
Feb 22, 2024 98.02 99.73 97.03 99.64 1,032,445 +1.03(+1.04%)
Feb 21, 2024 98.18 99.19 98.10 98.61 707,383 +0.56(+0.57%)
Feb 20, 2024 98.34 99.27 97.85 98.05 1,019,736 +0.27(+0.28%)
Feb 16, 2024 97.89 98.49 96.85 97.78 1,321,400 +0.39(+0.40%)
Feb 15, 2024 97.45 98.07 96.96 97.39 883,694 +0.39(+0.40%)
Feb 14, 2024 97.65 97.87 96.09 97.00 1,372,565 -0.60(-0.61%)
Feb 13, 2024 98.54 99.15 97.05 97.60 1,311,968 -0.70(-0.71%)
Feb 12, 2024 98.30 98.51 97.32 98.29 1,374,047 -0.25(-0.25%)
Feb 09, 2024 99.55 99.79 97.87 98.54 1,381,157 -1.11(-1.11%)
Feb 08, 2024 100.18 100.71 99.46 99.65 1,389,076 -0.81(-0.80%)
Feb 07, 2024 100.45 101.45 99.68 100.46 1,987,604 +0.59(+0.59%)
Feb 06, 2024 100.11 101.01 99.66 99.87 1,937,329 -0.02(-0.02%)
Feb 05, 2024 99.71 100.63 98.97 99.89 2,779,322 +0.81(+0.82%)
Feb 02, 2024 101.47 102.91 98.16 99.08 2,350,594 -2.40(-2.37%)
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.