Church & Dwight Company (NY: CHD )

88.00 USD +0.88 (+1.01%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.23 87.23 87.23 701,165 +0.52(+0.60%)
Dec 30, 2020 87.00 87.49 86.68 86.71 701,165 -0.37(-0.42%)
Dec 29, 2020 87.71 88.45 86.84 87.08 657,360 -0.40(-0.46%)
Dec 28, 2020 87.55 87.85 86.84 87.48 636,428 +0.62(+0.71%)
Dec 24, 2020 86.78 87.29 86.39 86.86 281,800 -0.08(-0.09%)
Dec 23, 2020 86.70 87.39 86.67 86.94 681,864 +0.38(+0.44%)
Dec 22, 2020 86.20 86.91 85.79 86.56 1,122,832 +0.02(+0.02%)
Dec 21, 2020 87.22 87.71 86.00 86.54 1,356,236 -1.61(-1.83%)
Dec 18, 2020 87.26 88.28 86.70 88.15 2,454,500 +0.94(+1.08%)
Dec 17, 2020 87.06 87.86 86.81 87.21 963,887 +0.54(+0.62%)
Dec 16, 2020 86.39 87.64 86.27 86.67 923,396 +0.51(+0.59%)
Dec 15, 2020 86.38 87.19 85.96 86.16 1,377,632 +0.10(+0.12%)
Dec 14, 2020 85.98 86.84 85.76 86.06 1,049,309 +0.21(+0.24%)
Dec 11, 2020 85.37 86.25 85.20 85.85 1,226,700 +0.52(+0.61%)
Dec 10, 2020 86.69 87.20 85.05 85.33 1,222,580 -1.11(-1.28%)
Dec 09, 2020 87.13 87.50 86.05 86.44 1,158,002 -0.65(-0.75%)
Dec 08, 2020 86.26 87.41 86.00 87.09 1,499,870 +0.33(+0.38%)
Dec 07, 2020 86.25 87.47 86.18 86.76 1,367,907 +0.42(+0.49%)
Dec 04, 2020 86.83 87.27 85.83 86.34 1,109,300 -0.25(-0.29%)
Dec 03, 2020 85.95 86.91 85.58 86.59 1,148,363 +0.33(+0.38%)
Dec 02, 2020 87.75 87.94 85.08 86.26 1,311,117 -1.58(-1.80%)
Dec 01, 2020 88.37 88.46 86.61 87.84 2,374,555 +0.07(+0.08%)
Nov 30, 2020 86.21 87.84 85.56 87.77 2,802,994 +1.50(+1.74%)
Nov 27, 2020 85.93 86.33 85.12 86.27 747,800 +0.69(+0.81%)
Nov 25, 2020 84.31 86.10 84.16 85.58 1,442,500 +1.93(+2.31%)
Nov 24, 2020 85.43 85.92 83.43 83.65 2,600,598 -1.62(-1.90%)
Nov 23, 2020 85.62 86.35 84.77 85.27 1,031,685 -0.69(-0.80%)
Nov 20, 2020 86.48 87.18 85.62 85.96 1,178,300 -0.24(-0.28%)
Nov 19, 2020 85.91 87.32 85.83 86.20 1,110,838 +0.20(+0.23%)
Nov 18, 2020 87.25 87.63 85.99 86.00 1,927,372 -1.21(-1.39%)
Nov 17, 2020 87.47 88.28 87.00 87.21 1,356,349 -0.76(-0.86%)
Nov 16, 2020 87.21 88.03 86.06 87.97 1,145,373 +0.59(+0.68%)
Nov 13, 2020 87.42 87.96 86.48 87.38 1,456,900 -0.12(-0.14%)
Nov 12, 2020 88.09 88.83 86.63 87.50 2,687,944 +0.09(+0.10%)
Nov 11, 2020 87.30 88.20 86.91 87.41 3,891,383 +1.09(+1.26%)
Nov 10, 2020 84.57 86.98 84.24 86.32 2,350,436 +1.49(+1.76%)
Nov 09, 2020 91.56 91.86 84.78 84.83 2,914,693 -5.67(-6.27%)
Nov 06, 2020 90.04 91.38 89.97 90.50 1,038,600 +0.47(+0.52%)
Nov 05, 2020 91.08 91.60 89.24 90.03 1,499,480 +0.26(+0.29%)
Nov 04, 2020 90.05 90.97 89.53 89.77 1,382,626 +0.77(+0.87%)
Nov 03, 2020 88.56 89.93 88.23 89.00 1,595,110 +1.10(+1.25%)
Nov 02, 2020 89.86 90.64 87.15 87.90 2,505,936 -0.49(-0.55%)
Oct 30, 2020 87.18 88.96 86.62 88.39 1,961,400 +1.33(+1.53%)
Oct 29, 2020 84.00 87.90 82.52 87.06 2,947,085 -1.18(-1.34%)
Oct 28, 2020 91.21 91.81 88.20 88.24 1,969,610 -3.99(-4.33%)
Oct 27, 2020 92.26 93.22 91.71 92.23 1,328,079 +0.32(+0.35%)
Oct 26, 2020 91.26 92.01 90.77 91.91 759,992 +0.00(+0.00%)
Oct 23, 2020 91.30 91.96 90.98 91.91 959,600 +0.92(+1.01%)
Oct 22, 2020 92.02 92.18 90.94 90.99 943,836 -1.20(-1.30%)
Oct 21, 2020 92.37 93.53 92.16 92.19 1,183,918 -0.05(-0.05%)
Oct 20, 2020 93.22 93.89 92.18 92.24 923,114 -0.10(-0.11%)
Oct 19, 2020 93.60 94.63 91.99 92.34 1,294,884 -0.85(-0.91%)
Oct 16, 2020 95.11 95.42 92.96 93.19 3,391,200 -1.91(-2.01%)
Oct 15, 2020 93.93 95.74 93.56 95.10 1,398,942 +0.63(+0.67%)
Oct 14, 2020 95.32 96.31 94.41 94.47 1,127,628 -0.71(-0.75%)
Oct 13, 2020 93.27 95.91 92.78 95.18 1,649,420 +1.91(+2.05%)
Oct 12, 2020 92.70 94.30 92.14 93.27 1,247,702 +0.51(+0.55%)
Oct 09, 2020 91.46 93.46 91.34 92.76 1,076,400 +1.62(+1.78%)
Oct 08, 2020 90.82 91.98 90.51 91.14 990,421 +0.21(+0.23%)
Oct 07, 2020 90.60 91.60 90.36 90.93 2,046,912 +1.08(+1.20%)
Oct 06, 2020 90.76 91.22 89.39 89.85 1,489,108 -0.88(-0.97%)
Oct 05, 2020 91.02 91.92 90.23 90.73 1,840,120 -0.44(-0.48%)
Oct 02, 2020 93.16 93.31 91.06 91.17 1,498,700 -1.93(-2.07%)
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.