Church & Dwight Company (NY: CHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	87.84	88.44	86.32	87.67	2,954,186	-0.26(-0.30%)
May 27, 2022	87.46	88.05	87.12	87.93	2,160,775	+0.51(+0.58%)
May 26, 2022	88.23	89.13	87.33	87.43	1,514,033	-0.27(-0.31%)
May 25, 2022	87.60	88.16	86.74	87.70	1,080,289	-0.33(-0.38%)
May 24, 2022	87.11	88.11	86.41	88.03	1,156,642	+0.95(+1.10%)
May 23, 2022	87.02	87.66	86.07	87.08	1,123,831	+0.68(+0.79%)
May 20, 2022	86.02	86.50	84.61	86.39	1,713,269	+0.52(+0.60%)
May 19, 2022	87.17	87.23	84.99	85.88	1,518,323	-1.92(-2.18%)
May 18, 2022	93.84	93.89	87.60	87.80	1,616,486	-6.49(-6.89%)
May 17, 2022	95.62	95.91	93.58	94.29	1,028,752	-1.73(-1.80%)
May 16, 2022	95.43	96.41	94.35	96.02	1,159,721	+0.48(+0.50%)
May 13, 2022	94.98	95.60	94.20	95.55	949,813	+0.70(+0.74%)
May 12, 2022	95.48	96.00	93.87	94.84	1,559,512	+0.01(+0.01%)
May 11, 2022	95.15	96.51	94.61	94.83	1,323,741	-0.31(-0.33%)
May 10, 2022	95.63	96.55	94.43	95.14	1,343,184	-0.35(-0.37%)
May 09, 2022	92.42	96.66	91.91	95.49	2,134,860	+2.55(+2.75%)
May 06, 2022	91.98	93.10	91.59	92.94	1,242,570	+0.92(+1.00%)
May 05, 2022	93.29	93.57	91.25	92.02	1,748,812	-1.70(-1.81%)
May 04, 2022	92.85	93.99	92.61	93.72	1,232,942	+0.84(+0.91%)
May 03, 2022	93.53	94.14	92.39	92.87	1,202,404	-0.56(-0.60%)
May 02, 2022	94.89	95.59	92.41	93.43	1,448,350	-1.28(-1.35%)
Apr 29, 2022	96.60	97.29	94.56	94.72	1,725,043	-2.76(-2.83%)
Apr 28, 2022	96.47	98.74	94.85	97.47	2,478,577	-3.65(-3.61%)
Apr 27, 2022	99.83	102.21	99.74	101.12	1,860,600	+1.52(+1.53%)
Apr 26, 2022	101.06	101.39	99.49	99.60	1,330,605	-1.40(-1.38%)
Apr 25, 2022	100.18	101.46	98.77	101.00	1,134,784	+1.20(+1.21%)
Apr 22, 2022	100.72	101.38	99.65	99.79	1,060,432	-0.17(-0.17%)
Apr 21, 2022	100.08	101.25	99.73	99.96	1,105,189	-0.12(-0.12%)
Apr 20, 2022	99.69	101.14	99.69	100.07	1,351,528	+0.71(+0.71%)
Apr 19, 2022	98.17	99.51	97.83	99.37	1,088,847	+1.11(+1.13%)
Apr 18, 2022	99.66	99.97	98.07	98.26	879,820	-1.40(-1.40%)
Apr 14, 2022	100.27	100.84	99.37	99.66	1,028,574	-0.19(-0.19%)
Apr 13, 2022	100.73	101.22	99.40	99.85	1,255,581	-1.03(-1.02%)
Apr 12, 2022	100.53	102.08	100.15	100.88	1,496,676	-0.07(-0.07%)
Apr 11, 2022	100.39	101.60	99.70	100.95	1,241,494	+0.51(+0.51%)
Apr 08, 2022	100.59	101.14	99.84	100.43	916,315	+0.03(+0.03%)
Apr 07, 2022	99.28	100.72	99.06	100.40	998,607	+1.30(+1.31%)
Apr 06, 2022	98.24	99.35	97.18	99.10	1,110,442	+1.15(+1.17%)
Apr 05, 2022	97.49	99.60	97.49	97.96	1,109,357	+0.09(+0.09%)
Apr 04, 2022	97.81	97.91	95.70	97.87	1,076,167	-0.53(-0.54%)
Apr 01, 2022	96.59	98.41	96.19	98.40	1,147,760	+1.92(+1.99%)
Mar 31, 2022	96.05	97.17	95.08	96.48	1,828,386	+0.15(+0.15%)
Mar 30, 2022	96.53	96.88	94.66	96.34	1,089,315	-0.57(-0.59%)
Mar 29, 2022	96.59	97.86	96.55	96.91	1,011,560	+0.57(+0.59%)
Mar 28, 2022	95.25	96.34	94.77	96.34	628,771	+1.22(+1.29%)
Mar 25, 2022	94.80	95.70	94.52	95.11	693,819	+0.71(+0.75%)
Mar 24, 2022	94.35	94.92	93.84	94.40	708,175	+0.10(+0.10%)
Mar 23, 2022	95.30	95.60	93.82	94.31	648,113	-0.70(-0.74%)
Mar 22, 2022	95.38	95.93	93.64	95.01	1,182,934	+0.31(+0.33%)
Mar 21, 2022	94.17	95.25	93.38	94.70	1,268,633	+0.58(+0.62%)
Mar 18, 2022	94.69	94.69	93.30	94.11	2,094,367	-0.33(-0.35%)
Mar 17, 2022	94.47	94.96	93.46	94.44	1,100,204	+0.18(+0.20%)
Mar 16, 2022	96.13	96.13	92.76	94.26	1,386,505	-1.81(-1.88%)
Mar 15, 2022	95.01	96.35	93.81	96.06	1,337,367	+2.25(+2.40%)
Mar 14, 2022	93.13	94.00	92.53	93.81	1,118,735	+1.44(+1.56%)
Mar 11, 2022	93.23	94.23	92.33	92.38	923,113	-0.75(-0.80%)
Mar 10, 2022	94.08		92.61	93.12	1,369,517	-1.11(-1.17%)
Mar 09, 2022	93.45	94.78	91.87	94.23	1,691,375	+1.69(+1.83%)
Mar 08, 2022	98.09	99.10	92.38	92.54	2,300,912	-6.20(-6.28%)
Mar 07, 2022	97.38	99.78	96.24	98.74	1,769,409	+0.99(+1.01%)
Mar 04, 2022	95.49	97.91	95.27	97.75	1,364,314	+1.45(+1.50%)
Mar 03, 2022	94.60	96.63	94.38	96.31	1,718,099	+2.16(+2.29%)
Mar 02, 2022	93.15	94.66	92.68	94.15	1,447,071	+0.09(+0.09%)