Church & Dwight Company (NY: CHD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	103.72	103.98	102.56	103.39	7,008,756	-0.33(-0.32%)
Jun 27, 2024	104.33	104.37	103.50	103.72	1,490,371	-0.47(-0.45%)
Jun 26, 2024	103.86	105.42	103.39	104.19	1,534,338	-0.37(-0.35%)
Jun 25, 2024	106.70	106.70	104.29	104.55	1,813,576	-2.62(-2.45%)
Jun 24, 2024	108.42	108.42	106.65	107.18	1,582,691	-1.45(-1.33%)
Jun 21, 2024	109.14	109.82	108.30	108.62	1,747,419	+0.02(+0.02%)
Jun 20, 2024	109.35	109.95	108.38	108.60	1,014,021	-1.00(-0.91%)
Jun 18, 2024	108.73	110.00	108.47	109.60	1,087,400	+0.61(+0.56%)
Jun 17, 2024	106.93	109.15	106.59	108.99	1,083,481	+1.59(+1.49%)
Jun 14, 2024	105.85	107.45	105.73	107.40	1,316,769	+1.22(+1.15%)
Jun 13, 2024	106.30	106.50	105.59	106.18	1,308,269	+0.09(+0.08%)
Jun 12, 2024	107.33	107.36	105.41	106.09	1,522,099	-1.54(-1.43%)
Jun 11, 2024	107.23	107.67	106.34	107.62	1,442,871	+0.21(+0.19%)
Jun 10, 2024	106.82	107.47	105.63	107.42	1,172,684	+0.34(+0.32%)
Jun 07, 2024	107.61	108.27	106.96	107.08	833,164	-0.53(-0.49%)
Jun 06, 2024	107.45	107.95	107.10	107.61	798,475	+0.20(+0.19%)
Jun 05, 2024	107.53	107.61	106.40	107.41	955,226	-0.40(-0.37%)
Jun 04, 2024	107.42	108.03	107.01	107.80	1,109,402	+0.82(+0.76%)
Jun 03, 2024	106.30	108.19	106.30	106.99	1,507,097	+0.28(+0.26%)
May 31, 2024	104.06	106.88	104.03	106.71	2,666,456	+2.64(+2.54%)
May 30, 2024	103.03	104.33	102.62	104.06	1,073,988	+1.05(+1.02%)
May 29, 2024	103.78	103.78	102.91	103.02	1,802,208	-0.85(-0.82%)
May 28, 2024	105.32	105.75	103.61	103.87	1,635,747	-2.30(-2.17%)
May 24, 2024	106.35	106.70	105.75	106.17	772,952	+0.05(+0.05%)
May 23, 2024	106.78	107.43	106.06	106.12	801,730	-0.89(-0.83%)
May 22, 2024	106.58	107.10	106.25	107.01	598,874	+0.25(+0.23%)
May 21, 2024	106.65	107.01	106.16	106.76	845,716	+0.55(+0.52%)
May 20, 2024	106.07	106.32	105.54	106.21	707,856	+0.12(+0.11%)
May 17, 2024	106.50	106.50	105.73	106.09	832,063	-0.29(-0.27%)
May 16, 2024	107.16	107.61	106.27	106.38	1,018,015	-0.50(-0.47%)
May 15, 2024	106.13	107.07	106.05	106.88	846,634	+0.35(+0.33%)
May 14, 2024	106.24	106.68	105.04	106.53	1,219,298	-0.04(-0.03%)
May 13, 2024	106.71	107.17	106.06	106.56	916,394	-0.16(-0.15%)
May 10, 2024	106.53	106.99	106.23	106.72	684,433	+0.26(+0.24%)
May 09, 2024	106.39	106.95	105.79	106.47	887,317	+0.27(+0.25%)
May 08, 2024	107.04	107.13	105.75	106.20	1,047,273	-0.15(-0.14%)
May 07, 2024	105.53	106.58	105.15	106.34	977,926	+1.51(+1.44%)
May 06, 2024	105.59	106.02	104.53	104.83	1,231,508	-0.70(-0.66%)
May 03, 2024	104.64	105.74	103.35	105.53	1,290,949	+0.23(+0.22%)
May 02, 2024	105.51	106.00	102.84	105.30	2,035,798	-0.38(-0.36%)
May 01, 2024	106.95	108.09	105.48	105.68	1,988,773	-1.62(-1.51%)
Apr 30, 2024	106.45	107.33	105.87	107.30	1,628,955	+0.97(+0.92%)
Apr 29, 2024	105.83	106.45	105.36	106.33	1,553,050	+0.59(+0.56%)
Apr 26, 2024	106.44	107.26	105.73	105.74	1,043,272	-0.92(-0.87%)
Apr 25, 2024	107.19	107.51	106.12	106.66	903,476	-0.10(-0.09%)
Apr 24, 2024	105.43	106.97	104.69	106.76	917,857	+0.64(+0.60%)
Apr 23, 2024	106.44	106.83	105.22	106.13	1,059,635	+0.76(+0.72%)
Apr 22, 2024	104.40	106.04	103.92	105.37	1,250,644	+1.59(+1.53%)
Apr 19, 2024	102.54	104.04	101.54	103.78	1,109,935	+1.14(+1.11%)
Apr 18, 2024	103.18	103.34	101.92	102.64	814,346	-0.29(-0.28%)
Apr 17, 2024	103.13	103.43	102.26	102.92	1,422,621	+0.24(+0.23%)
Apr 16, 2024	101.48	103.20	101.48	102.69	1,528,828	+1.66(+1.64%)
Apr 15, 2024	101.23	101.81	100.74	101.02	1,225,181	+0.50(+0.49%)
Apr 12, 2024	100.69	101.60	100.15	100.53	1,170,960	-0.50(-0.49%)
Apr 11, 2024	102.57	102.57	100.95	101.02	1,248,966	-1.00(-0.98%)
Apr 10, 2024	101.00	102.33	100.96	102.02	1,176,430	+0.69(+0.68%)
Apr 09, 2024	101.23	101.46	100.11	101.33	823,727	+0.40(+0.39%)
Apr 08, 2024	101.11	101.58	100.84	100.94	1,098,649	-0.51(-0.50%)
Apr 05, 2024	101.36	101.90	100.88	101.44	1,080,906	-0.10(-0.10%)
Apr 04, 2024	103.03	103.45	101.49	101.54	1,477,417	-1.05(-1.03%)
Apr 03, 2024	103.92	104.30	102.37	102.60	1,796,747	-1.47(-1.41%)
Apr 02, 2024	104.43	104.88	103.51	104.07	1,485,221	-0.38(-0.36%)