Church & Dwight Company (NY: CHD )

87.64 USD +0.75 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.11 70.93 67.64 69.99 3,151,781 +1.62(+2.37%)
Apr 29, 2020 69.42 69.42 67.08 68.37 2,194,366 -1.05(-1.51%)
Apr 28, 2020 70.96 71.90 68.86 69.42 1,838,158 -2.06(-2.88%)
Apr 27, 2020 72.30 72.39 71.18 71.48 799,498 +0.13(+0.18%)
Apr 24, 2020 70.54 71.48 70.50 71.35 1,047,600 +0.69(+0.98%)
Apr 23, 2020 71.27 71.93 70.22 70.66 1,010,909 -0.75(-1.05%)
Apr 22, 2020 70.98 71.91 70.72 71.41 785,973 +0.86(+1.22%)
Apr 21, 2020 72.11 72.33 70.20 70.55 1,361,343 -2.12(-2.92%)
Apr 20, 2020 73.08 74.10 72.33 72.67 1,253,835 -0.88(-1.20%)
Apr 17, 2020 73.22 73.67 71.83 73.55 1,732,200 +0.90(+1.24%)
Apr 16, 2020 72.64 72.97 71.25 72.65 1,632,501 +0.65(+0.90%)
Apr 15, 2020 71.85 72.73 71.38 72.00 1,550,258 -0.14(-0.19%)
Apr 14, 2020 70.21 72.40 68.85 72.14 2,276,121 +4.04(+5.93%)
Apr 13, 2020 67.27 68.59 67.27 68.10 1,009,509 -0.29(-0.42%)
Apr 09, 2020 68.35 69.98 68.09 68.39 1,063,500 -0.22(-0.32%)
Apr 08, 2020 67.53 68.98 66.69 68.61 1,147,074 +1.60(+2.39%)
Apr 07, 2020 68.86 69.69 66.97 67.01 1,801,390 -1.85(-2.69%)
Apr 06, 2020 68.30 69.45 68.01 68.86 1,806,949 +1.21(+1.79%)
Apr 03, 2020 65.78 68.18 65.78 67.65 1,356,300 +1.38(+2.08%)
Apr 02, 2020 63.08 66.74 63.08 66.27 2,273,898 +2.47(+3.87%)
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.