Church & Dwight Company (NY: CHD )

87.19 USD -0.22 (-0.25%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.54 77.24 74.07 74.22 3,679,400 +1.44(+1.98%)
Jan 30, 2020 72.90 73.09 71.93 72.78 2,903,455 +0.08(+0.11%)
Jan 29, 2020 72.08 73.10 71.70 72.70 1,269,646 +0.68(+0.94%)
Jan 28, 2020 72.14 72.76 71.52 72.02 1,685,402 -0.36(-0.50%)
Jan 27, 2020 71.00 72.79 70.29 72.38 2,708,677 +1.07(+1.50%)
Jan 24, 2020 71.24 71.92 70.94 71.31 2,362,200 +0.33(+0.46%)
Jan 23, 2020 72.14 72.73 70.94 70.98 2,276,843 -1.24(-1.72%)
Jan 22, 2020 72.63 72.65 72.09 72.22 1,456,612 -0.28(-0.39%)
Jan 21, 2020 72.00 72.57 71.79 72.50 1,951,060 +0.50(+0.69%)
Jan 17, 2020 71.76 72.22 71.66 72.00 2,043,800 +0.32(+0.45%)
Jan 16, 2020 71.95 72.35 71.62 71.68 1,680,216 -0.16(-0.22%)
Jan 15, 2020 71.33 72.35 71.33 71.84 1,228,007 +0.67(+0.94%)
Jan 14, 2020 70.81 71.21 70.62 71.17 1,766,794 +0.35(+0.49%)
Jan 13, 2020 70.22 71.21 70.14 70.82 1,172,670 +0.72(+1.03%)
Jan 10, 2020 69.73 70.37 69.36 70.10 1,061,200 +0.35(+0.50%)
Jan 09, 2020 69.22 70.19 69.13 69.75 1,363,952 +0.52(+0.75%)
Jan 08, 2020 69.88 69.88 68.94 69.23 1,699,249 -0.63(-0.90%)
Jan 07, 2020 70.16 70.37 69.30 69.86 1,583,783 -0.68(-0.96%)
Jan 06, 2020 70.43 70.92 70.17 70.54 1,541,866 +0.27(+0.38%)
Jan 03, 2020 69.60 70.42 69.54 70.27 1,224,200 +0.24(+0.34%)
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.