Church & Dwight Company (NY: CHD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	83.34	83.44	81.88	81.97	1,699,884	-0.99(-1.19%)
Aug 30, 2022	83.73	83.76	82.90	82.96	955,801	-0.59(-0.70%)
Aug 29, 2022	83.15	84.01	82.84	83.54	949,661	+0.02(+0.02%)
Aug 26, 2022	84.76	85.14	83.41	83.53	945,390	-1.39(-1.64%)
Aug 25, 2022	84.65	84.97	84.00	84.92	1,027,302	-0.04(-0.05%)
Aug 24, 2022	84.90	85.39	84.47	84.95	941,270	+0.13(+0.15%)
Aug 23, 2022	85.70	85.78	84.50	84.83	1,329,217	-1.51(-1.75%)
Aug 22, 2022	86.72	87.29	86.01	86.34	1,639,764	-0.52(-0.60%)
Aug 19, 2022	87.02	87.74	86.48	86.85	1,318,694	-0.03(-0.03%)
Aug 18, 2022	86.66	86.90	85.95	86.88	2,059,875	+0.47(+0.54%)
Aug 17, 2022	86.24	86.58	86.03	86.41	1,210,052	-0.11(-0.12%)
Aug 16, 2022	85.95	86.97	85.94	86.52	2,498,625	+0.63(+0.73%)
Aug 15, 2022	86.30	86.41	85.46	85.89	2,287,462	+0.02(+0.02%)
Aug 12, 2022	85.80	86.20	85.15	85.88	2,572,710	+0.36(+0.43%)
Aug 11, 2022	86.02	86.43	85.43	85.51	1,520,585	-0.49(-0.57%)
Aug 10, 2022	85.73	86.14	85.38	86.00	1,497,185	+0.68(+0.80%)
Aug 09, 2022	85.62	85.87	85.13	85.32	1,521,735	-0.23(-0.27%)
Aug 08, 2022	85.20	85.68	84.89	85.55	1,981,367	+0.62(+0.72%)
Aug 05, 2022	84.88	85.06	84.10	84.93	1,028,379	+0.03(+0.03%)
Aug 04, 2022	85.34	86.30	84.75	84.91	1,521,148	-0.57(-0.66%)
Aug 03, 2022	84.64	85.98	84.14	85.47	1,724,932	+0.48(+0.56%)
Aug 02, 2022	86.88	86.93	84.80	84.99	1,271,001	-1.50(-1.74%)
Aug 01, 2022	85.39	87.49	85.17	86.50	1,978,069	+0.62(+0.72%)
Jul 29, 2022	88.11	88.91	85.50	85.88	3,811,593	-8.04(-8.56%)
Jul 28, 2022	92.12	94.25	92.09	93.93	960,799	+1.71(+1.85%)
Jul 27, 2022	91.61	92.67	91.14	92.22	1,138,728	+0.23(+0.25%)
Jul 26, 2022	90.77	92.11	90.06	91.98	965,423	+0.08(+0.08%)
Jul 25, 2022	91.68	91.97	90.98	91.90	1,048,292	+0.08(+0.09%)
Jul 22, 2022	91.27	92.06	91.14	91.83	701,941	+0.85(+0.93%)
Jul 21, 2022	90.70	91.22	89.53	90.98	1,469,938	-0.06(-0.06%)
Jul 20, 2022	92.05	92.37	90.68	91.04	1,008,536	-0.82(-0.89%)
Jul 19, 2022	92.40	92.55	91.59	91.86	1,151,614	+0.11(+0.12%)
Jul 18, 2022	92.82	93.12	91.56	91.75	1,384,317	-1.56(-1.67%)
Jul 15, 2022	93.81	93.97	92.79	93.31	1,305,692	-0.24(-0.26%)
Jul 14, 2022	92.46	93.71	92.39	93.55	1,027,847	-0.21(-0.23%)
Jul 13, 2022	92.16	94.21	91.68	93.77	1,002,840	+1.33(+1.44%)
Jul 12, 2022	92.84	93.96	92.02	92.44	1,089,935	-0.43(-0.46%)
Jul 11, 2022	92.85	93.88	92.19	92.87	1,105,729	+0.41(+0.44%)
Jul 08, 2022	93.00	93.51	92.27	92.46	1,351,760	-0.53(-0.57%)
Jul 07, 2022	92.07	93.17	91.99	92.99	1,966,674	+0.25(+0.27%)
Jul 06, 2022	93.28	93.98	92.61	92.73	1,603,156	+0.02(+0.02%)
Jul 05, 2022	92.02	92.96	90.78	92.72	1,470,199	+0.70(+0.76%)
Jul 01, 2022	90.92	92.13	90.40	92.01	1,153,411	+1.55(+1.72%)
Jun 30, 2022	90.42	91.21	90.01	90.46	1,852,414	+0.29(+0.32%)
Jun 29, 2022	89.17	90.38	88.54	90.17	930,490	+1.20(+1.35%)
Jun 28, 2022	90.36	90.50	88.82	88.97	953,398	-0.74(-0.83%)
Jun 27, 2022	89.06	89.98	88.80	89.71	1,363,458	+0.27(+0.31%)
Jun 24, 2022	89.18	90.12	88.52	89.43	3,129,908	+0.92(+1.04%)
Jun 23, 2022	85.87	88.74	85.60	88.52	1,815,087	+3.01(+3.52%)
Jun 22, 2022	83.65	86.04	83.58	85.51	1,790,268	+1.64(+1.96%)
Jun 21, 2022	82.69	84.40	81.69	83.87	2,110,259	+3.69(+4.60%)
Jun 17, 2022	80.42	81.01	79.14	80.18	2,655,593	-0.07(-0.09%)
Jun 16, 2022	79.61	81.32	78.43	80.25	2,243,281	+0.68(+0.86%)
Jun 15, 2022	80.68	81.79	79.01	79.56	2,177,446	-0.49(-0.61%)
Jun 14, 2022	82.72	82.74	79.42	80.05	1,799,677	-2.78(-3.36%)
Jun 13, 2022	83.00	83.77	82.48	82.84	1,805,341	-1.03(-1.22%)
Jun 10, 2022	83.34	84.80	82.58	83.86	1,883,316	-0.08(-0.09%)
Jun 09, 2022	85.60	86.18	83.90	83.94	1,348,638	-1.45(-1.70%)
Jun 08, 2022	85.76	86.24	85.33	85.39	889,554	-0.53(-0.61%)
Jun 07, 2022	84.82	85.97	84.51	85.92	1,133,081	-0.16(-0.18%)
Jun 06, 2022	86.78	87.17	85.72	86.08	1,091,958	-0.56(-0.64%)
Jun 03, 2022	86.56	87.05	85.84	86.63	1,307,451	-0.32(-0.37%)
Jun 02, 2022	86.82	87.12	85.07	86.96	1,505,057	+0.68(+0.79%)

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.