Skip to main content

Church & Dwight Company (NY: CHD )

107.70 +1.22 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 106.15 107.75 106.03 107.70 1,313,048 +1.22(+1.15%)
Jun 13, 2024 106.60 106.80 105.89 106.48 1,304,572 +0.09(+0.08%)
Jun 12, 2024 107.63 107.67 105.71 106.39 1,517,797 -1.54(-1.43%)
Jun 11, 2024 107.53 107.97 106.64 107.93 1,438,793 +0.21(+0.19%)
Jun 10, 2024 107.12 107.77 105.93 107.72 1,169,370 +0.34(+0.32%)
Jun 07, 2024 107.91 108.58 107.26 107.38 830,810 -0.53(-0.49%)
Jun 06, 2024 107.76 108.26 107.40 107.91 796,219 +0.20(+0.19%)
Jun 05, 2024 107.84 107.92 106.70 107.71 952,527 -0.40(-0.37%)
Jun 04, 2024 107.72 108.34 107.31 108.11 1,106,267 +0.82(+0.76%)
Jun 03, 2024 106.60 108.50 106.60 107.29 1,502,838 +0.28(+0.26%)
May 31, 2024 104.36 107.18 104.32 107.01 2,658,920 +2.65(+2.54%)
May 30, 2024 103.32 104.63 102.91 104.36 1,070,953 +1.05(+1.02%)
May 29, 2024 104.07 104.07 103.20 103.31 1,797,115 -0.85(-0.82%)
May 28, 2024 105.62 106.06 103.90 104.16 1,631,124 -2.31(-2.17%)
May 24, 2024 106.65 107.00 106.05 106.47 770,768 +0.05(+0.05%)
May 23, 2024 107.08 107.73 106.36 106.42 799,464 -0.89(-0.83%)
May 22, 2024 106.88 107.40 106.55 107.31 597,182 +0.25(+0.23%)
May 21, 2024 106.95 107.31 106.46 107.06 843,326 +0.55(+0.52%)
May 20, 2024 106.37 106.62 105.84 106.51 705,856 +0.12(+0.11%)
May 17, 2024 106.80 106.80 106.03 106.39 829,712 -0.29(-0.27%)
May 16, 2024 107.46 107.91 106.57 106.68 1,015,138 -0.50(-0.47%)
May 15, 2024 106.43 107.37 106.35 107.18 844,241 +0.35(+0.33%)
May 14, 2024 106.54 106.98 105.34 106.83 1,215,852 -0.04(-0.03%)
May 13, 2024 107.02 107.47 106.36 106.87 913,801 -0.16(-0.15%)
May 10, 2024 106.84 107.30 106.53 107.03 682,497 +0.26(+0.24%)
May 09, 2024 106.70 107.25 106.09 106.77 884,807 +0.27(+0.25%)
May 08, 2024 107.34 107.44 106.05 106.50 1,044,310 -0.15(-0.14%)
May 07, 2024 105.83 106.89 105.45 106.65 975,160 +1.52(+1.44%)
May 06, 2024 105.89 106.32 104.83 105.13 1,228,025 -0.70(-0.66%)
May 03, 2024 104.94 106.04 103.64 105.83 1,287,298 +0.23(+0.22%)
May 02, 2024 105.81 106.30 103.14 105.60 2,030,039 -0.38(-0.36%)
May 01, 2024 107.25 108.39 105.78 105.98 1,983,147 -1.62(-1.51%)
Apr 30, 2024 106.76 107.63 106.17 107.60 1,624,347 +0.98(+0.92%)
Apr 29, 2024 106.13 106.76 105.66 106.63 1,548,657 +0.59(+0.56%)
Apr 26, 2024 106.74 107.56 106.03 106.04 1,040,320 -0.93(-0.87%)
Apr 25, 2024 107.50 107.81 106.42 106.97 900,920 -0.10(-0.09%)
Apr 24, 2024 105.73 107.28 104.99 107.07 915,260 +0.64(+0.60%)
Apr 23, 2024 106.75 107.14 105.52 106.43 1,056,638 +0.76(+0.72%)
Apr 22, 2024 104.69 106.34 104.22 105.67 1,247,106 +1.59(+1.53%)
Apr 19, 2024 102.83 104.33 101.83 104.07 1,106,796 +1.15(+1.11%)
Apr 18, 2024 103.47 103.64 102.21 102.93 812,042 -0.29(-0.28%)
Apr 17, 2024 103.42 103.72 102.55 103.22 1,418,596 +0.24(+0.23%)
Apr 16, 2024 101.77 103.50 101.77 102.98 1,524,504 +1.67(+1.64%)
Apr 15, 2024 101.52 102.09 101.02 101.31 1,221,715 +0.50(+0.49%)
Apr 12, 2024 100.97 101.89 100.43 100.81 1,167,648 -0.50(-0.49%)
Apr 11, 2024 102.86 102.86 101.24 101.31 1,245,433 -1.00(-0.97%)
Apr 10, 2024 101.28 102.62 101.25 102.31 1,173,102 +0.69(+0.68%)
Apr 09, 2024 101.52 101.75 100.39 101.62 821,397 +0.40(+0.39%)
Apr 08, 2024 101.40 101.87 101.13 101.22 1,095,541 -0.51(-0.50%)
Apr 05, 2024 101.65 102.19 101.16 101.73 1,077,848 -0.10(-0.10%)
Apr 04, 2024 103.33 103.75 101.78 101.83 1,473,238 -1.06(-1.03%)
Apr 03, 2024 104.21 104.59 102.66 102.89 1,791,664 -1.48(-1.41%)
Apr 02, 2024 104.72 105.18 103.80 104.36 1,481,020 -0.38(-0.36%)
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.