Church & Dwight Company (NY: CHD )

79.96 USD +2.04 (+2.62%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 65.89 66.24 65.56 66.19 4,142,700 +0.23(+0.35%)
Nov 29, 2018 66.13 66.50 65.49 65.96 1,687,555 -0.39(-0.59%)
Nov 28, 2018 66.13 67.33 66.12 66.35 1,583,697 +0.14(+0.21%)
Nov 27, 2018 65.76 66.30 65.12 66.21 1,170,079 +0.57(+0.87%)
Nov 26, 2018 65.89 66.18 65.20 65.64 1,768,215 -0.30(-0.45%)
Nov 23, 2018 65.40 66.34 65.25 65.94 744,800 +0.41(+0.63%)
Nov 21, 2018 65.53 65.53 65.53 0 +1.11(+1.72%)
Nov 20, 2018 65.32 65.43 64.30 64.42 2,192,173 -0.40(-0.62%)
Nov 19, 2018 65.16 65.64 64.28 64.82 1,615,117 -0.58(-0.89%)
Nov 16, 2018 65.65 66.18 65.33 65.40 1,501,800 -0.41(-0.62%)
Nov 15, 2018 65.56 65.88 64.84 65.81 1,164,805 +0.33(+0.50%)
Nov 14, 2018 65.62 65.94 65.14 65.48 1,196,882 -0.06(-0.09%)
Nov 13, 2018 65.99 66.17 65.06 65.54 1,595,276 -0.47(-0.71%)
Nov 12, 2018 65.37 66.86 65.21 66.01 1,864,230 +0.46(+0.70%)
Nov 09, 2018 64.48 65.80 64.16 65.55 2,491,800 +1.12(+1.74%)
Nov 08, 2018 66.24 66.24 63.58 64.43 5,378,862 -1.68(-2.54%)
Nov 07, 2018 67.89 67.93 65.60 66.11 3,254,424 -1.77(-2.61%)
Nov 06, 2018 66.54 67.91 66.26 67.88 2,634,653 +1.29(+1.94%)
Nov 05, 2018 65.83 67.29 65.83 66.59 2,938,791 +0.53(+0.80%)
Nov 02, 2018 65.14 66.58 65.09 66.06 3,833,900 +1.19(+1.83%)
Nov 01, 2018 60.78 65.24 60.68 64.87 5,564,495 +5.50(+9.26%)
Oct 31, 2018 59.50 59.90 58.59 59.37 3,903,524 -0.86(-1.43%)
Oct 30, 2018 59.18 60.32 59.18 60.23 1,872,043 +1.35(+2.29%)
Oct 29, 2018 58.58 59.40 58.03 58.88 2,493,661 +0.85(+1.46%)
Oct 26, 2018 58.91 58.91 57.36 58.03 1,637,000 -1.25(-2.11%)
Oct 25, 2018 60.13 60.13 58.78 59.28 2,017,094 -0.64(-1.07%)
Oct 24, 2018 59.59 60.87 59.38 59.92 1,640,716 +0.46(+0.77%)
Oct 23, 2018 59.62 59.82 58.60 59.46 1,208,712 -0.43(-0.72%)
Oct 22, 2018 60.56 60.56 59.10 59.89 1,059,422 -0.44(-0.73%)
Oct 19, 2018 60.41 61.28 59.71 60.33 1,721,900 +1.26(+2.13%)
Oct 18, 2018 58.50 59.66 58.07 59.07 1,381,314 +0.56(+0.96%)
Oct 17, 2018 58.36 58.79 57.75 58.51 1,286,459 +0.00(+0.00%)
Oct 16, 2018 57.57 58.74 57.25 58.51 1,568,556 +1.46(+2.56%)
Oct 15, 2018 56.06 57.48 56.00 57.05 1,552,636 +0.98(+1.75%)
Oct 12, 2018 55.50 56.28 55.04 56.07 1,469,900 +1.20(+2.19%)
Oct 11, 2018 55.76 56.17 54.46 54.87 2,542,615 -1.09(-1.95%)
Oct 10, 2018 57.14 58.20 55.84 55.96 3,130,536 -3.46(-5.82%)
Oct 09, 2018 59.77 60.16 59.29 59.42 968,673 -0.38(-0.64%)
Oct 08, 2018 59.13 59.91 59.07 59.80 1,316,909 +0.61(+1.03%)
Oct 05, 2018 58.23 59.34 58.23 59.19 928,800 +0.89(+1.53%)
Oct 04, 2018 58.71 58.71 57.66 58.30 1,593,903 -0.79(-1.34%)
Oct 03, 2018 60.34 60.34 59.05 59.09 2,239,407 -1.05(-1.75%)
Oct 02, 2018 59.60 60.42 59.60 60.14 916,171 +0.59(+0.99%)
Oct 01, 2018 59.42 59.76 59.35 59.55 715,998 +0.18(+0.30%)
Sep 28, 2018 58.92 59.39 58.85 59.37 1,039,600 +0.48(+0.82%)
Sep 27, 2018 59.33 59.51 58.83 58.89 870,135 -0.51(-0.86%)
Sep 26, 2018 59.20 59.86 58.97 59.40 1,211,880 +0.39(+0.66%)
Sep 25, 2018 59.31 59.65 58.95 59.01 884,207 -0.09(-0.15%)
Sep 24, 2018 60.03 60.12 58.89 59.10 1,374,203 -0.94(-1.57%)
Sep 21, 2018 59.95 60.39 59.79 60.04 1,988,500 +0.38(+0.64%)
Sep 20, 2018 59.13 59.77 59.07 59.66 1,018,389 +0.67(+1.14%)
Sep 19, 2018 59.58 59.77 58.79 58.99 1,013,864 -0.73(-1.22%)
Sep 18, 2018 59.72 59.84 59.08 59.72 1,142,804 -0.08(-0.13%)
Sep 17, 2018 59.63 60.00 59.40 59.80 921,747 +0.25(+0.42%)
Sep 14, 2018 59.42 59.74 59.06 59.55 1,035,900 +0.10(+0.17%)
Sep 13, 2018 59.37 59.46 58.75 59.45 842,146 +0.02(+0.03%)
Sep 12, 2018 58.94 59.58 58.86 59.43 1,205,720 +0.43(+0.73%)
Sep 11, 2018 58.54 59.06 58.18 59.00 1,148,121 +0.52(+0.89%)
Sep 10, 2018 59.00 59.27 58.46 58.48 934,777 -0.21(-0.36%)
Sep 07, 2018 57.83 58.94 57.78 58.69 1,342,800 +0.57(+0.98%)
Sep 06, 2018 57.50 58.29 57.23 58.12 1,305,253 +0.42(+0.73%)
Sep 05, 2018 56.30 57.81 56.17 57.70 1,997,735 +1.22(+2.16%)
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.