Church & Dwight Company (NY: CHD )

78.75 USD -0.64 (-0.81%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.12 75.22 73.46 75.07 2,025,600 +1.03(+1.39%)
May 28, 2020 73.87 74.70 73.55 74.04 1,986,706 +1.12(+1.54%)
May 27, 2020 70.31 73.01 70.14 72.92 1,788,161 +2.62(+3.73%)
May 26, 2020 72.20 72.20 70.07 70.30 1,885,374 -1.63(-2.27%)
May 22, 2020 70.95 72.29 70.61 71.93 941,600 +0.96(+1.35%)
May 21, 2020 72.14 72.14 70.79 70.97 1,050,608 -1.18(-1.64%)
May 20, 2020 72.31 72.54 71.62 72.15 1,161,333 +0.04(+0.06%)
May 19, 2020 72.74 72.92 72.04 72.11 1,397,736 -0.98(-1.34%)
May 18, 2020 73.75 73.96 72.42 73.09 2,079,826 -0.51(-0.69%)
May 15, 2020 72.95 74.38 72.68 73.60 3,582,100 +0.80(+1.10%)
May 14, 2020 73.30 73.95 71.10 72.80 1,862,313 -0.65(-0.88%)
May 13, 2020 73.27 74.00 73.08 73.45 1,454,349 +0.07(+0.10%)
May 12, 2020 74.35 74.50 73.21 73.38 1,388,306 -0.61(-0.82%)
May 11, 2020 73.41 74.67 73.22 73.99 1,426,373 +0.64(+0.87%)
May 08, 2020 73.25 73.67 72.95 73.35 1,254,100 +0.97(+1.34%)
May 07, 2020 72.31 73.42 71.79 72.38 1,293,152 +0.53(+0.74%)
May 06, 2020 73.40 73.80 71.77 71.85 1,190,758 -1.58(-2.15%)
May 05, 2020 71.78 73.77 71.60 73.43 1,578,872 +1.50(+2.09%)
May 04, 2020 71.22 72.47 70.18 71.93 1,672,307 +0.71(+1.00%)
May 01, 2020 70.25 71.64 69.85 71.22 2,245,200 +1.23(+1.76%)
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%)
Apr 01, 2020 62.80 64.47 61.89 63.80 1,537,547 -0.38(-0.59%)
Mar 31, 2020 64.32 65.55 63.52 64.18 2,405,811 -0.63(-0.97%)
Mar 30, 2020 63.18 65.26 63.01 64.81 2,218,176 +2.84(+4.58%)
Mar 27, 2020 61.99 63.53 61.29 61.97 2,057,700 -0.93(-1.48%)
Mar 26, 2020 60.31 63.98 60.31 62.90 2,229,815 +2.60(+4.31%)
Mar 25, 2020 61.95 63.82 59.82 60.30 2,966,304 -2.45(-3.90%)
Mar 24, 2020 62.28 63.37 59.36 62.75 2,321,492 +1.88(+3.09%)
Mar 23, 2020 65.62 65.77 59.78 60.87 2,883,570 -4.88(-7.42%)
Mar 20, 2020 66.00 66.98 64.14 65.75 3,647,100 -0.95(-1.42%)
Mar 19, 2020 69.86 70.93 65.75 66.70 2,357,074 -2.68(-3.86%)
Mar 18, 2020 65.88 71.72 65.71 69.38 3,034,804 +0.69(+1.00%)
Mar 17, 2020 61.88 71.87 61.70 68.69 3,965,129 +8.26(+13.67%)
Mar 16, 2020 50.02 64.42 47.98 60.43 3,875,277 -2.86(-4.52%)
Mar 13, 2020 65.95 66.04 62.11 63.29 4,123,600 -0.12(-0.19%)
Mar 12, 2020 63.56 69.97 61.00 63.41 3,918,175 -5.00(-7.31%)
Mar 11, 2020 71.15 71.88 68.00 68.41 2,680,861 -4.36(-5.99%)
Mar 10, 2020 72.14 73.21 70.01 72.77 2,095,534 +2.03(+2.87%)
Mar 09, 2020 70.99 73.10 70.18 70.74 1,976,722 -3.94(-5.28%)
Mar 06, 2020 73.16 75.19 72.68 74.68 2,370,900 -0.35(-0.47%)
Mar 05, 2020 75.23 75.65 73.81 75.03 1,634,561 -1.44(-1.88%)
Mar 04, 2020 74.39 76.55 73.91 76.47 1,907,722 +3.41(+4.67%)
Mar 03, 2020 75.00 75.91 72.42 73.06 2,257,613 -1.90(-2.53%)
Mar 02, 2020 69.83 75.04 69.53 74.96 3,900,671 +5.44(+7.83%)
Feb 28, 2020 70.22 70.98 68.05 69.52 3,499,000 -2.34(-3.26%)
Feb 27, 2020 74.43 74.83 71.39 71.86 2,229,259 -2.57(-3.45%)
Feb 26, 2020 74.73 75.54 74.28 74.43 1,586,408 -0.33(-0.44%)
Feb 25, 2020 75.33 76.01 74.22 74.76 1,455,127 -0.75(-0.99%)
Feb 24, 2020 76.39 77.00 75.39 75.51 1,363,360 -1.10(-1.44%)
Feb 21, 2020 76.06 76.87 76.06 76.61 953,600 +0.30(+0.39%)
Feb 20, 2020 75.96 76.79 75.36 76.31 2,126,147 +0.53(+0.70%)
Feb 19, 2020 76.09 76.42 75.66 75.78 1,048,131 -0.37(-0.49%)
Feb 18, 2020 76.54 76.85 75.90 76.15 1,436,075 -0.28(-0.37%)
Feb 14, 2020 75.89 76.46 75.69 76.43 884,700 +0.71(+0.94%)
Feb 13, 2020 75.49 76.43 75.43 75.72 948,119 +0.04(+0.05%)
Feb 12, 2020 74.55 75.92 74.55 75.68 1,644,243 +0.90(+1.20%)
Feb 11, 2020 75.35 75.74 74.58 74.78 990,915 -0.77(-1.02%)
Feb 10, 2020 74.58 75.67 74.58 75.55 939,876 +1.06(+1.42%)
Feb 07, 2020 74.30 74.68 73.80 74.49 1,170,000 +0.53(+0.72%)
Feb 06, 2020 74.30 74.73 73.84 73.96 916,865 -0.30(-0.40%)
Feb 05, 2020 74.79 74.99 74.16 74.26 1,507,673 -0.48(-0.64%)
Feb 04, 2020 75.13 75.74 74.61 74.74 2,475,137 -0.37(-0.49%)
Feb 03, 2020 74.73 76.38 74.58 75.11 2,354,602 +0.89(+1.20%)
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%)
Jan 02, 2020 70.38 70.71 69.66 70.03 1,424,290 -0.31(-0.44%)
Dec 31, 2019 70.52 70.76 69.99 70.34 1,611,100 -0.01(-0.01%)
Dec 30, 2019 70.55 70.56 69.91 70.35 1,159,165 -0.35(-0.50%)
Dec 27, 2019 70.50 70.76 70.26 70.70 940,900 +0.33(+0.47%)
Dec 26, 2019 70.53 70.69 70.20 70.37 988,958 +0.02(+0.03%)
Dec 24, 2019 70.15 70.46 69.99 70.35 265,400 +0.20(+0.29%)
Dec 23, 2019 70.53 70.67 69.99 70.15 1,048,347 -0.10(-0.14%)
Dec 20, 2019 70.21 70.83 69.90 70.25 3,645,300 +0.76(+1.09%)
Dec 19, 2019 68.87 69.78 68.49 69.49 1,204,310 +0.88(+1.28%)
Dec 18, 2019 68.74 68.86 67.99 68.61 1,630,264 -0.13(-0.19%)
Dec 17, 2019 68.65 69.22 68.45 68.74 1,976,956 -0.18(-0.26%)
Dec 16, 2019 70.01 70.25 68.89 68.92 1,686,806 -1.07(-1.53%)
Dec 13, 2019 69.26 70.26 69.16 69.99 2,096,800 +0.44(+0.63%)
Dec 12, 2019 69.43 69.94 69.16 69.55 1,667,010 +0.15(+0.22%)
Dec 11, 2019 69.40 69.92 69.13 69.40 1,700,262 +0.05(+0.07%)
Dec 10, 2019 68.82 69.42 68.35 69.35 2,123,902 -1.00(-1.42%)
Dec 09, 2019 70.25 70.64 70.01 70.35 1,171,432 +0.10(+0.14%)
Dec 06, 2019 69.83 70.60 69.77 70.25 1,494,100 +0.51(+0.73%)
Dec 05, 2019 69.57 70.12 69.19 69.74 1,673,141 -0.40(-0.57%)
Dec 04, 2019 68.81 70.21 68.81 70.14 940,031 +1.02(+1.48%)
Dec 03, 2019 70.00 70.22 68.87 69.12 1,436,222 -0.69(-0.99%)
Dec 02, 2019 70.06 70.31 69.39 69.81 1,356,910 -0.43(-0.61%)
Nov 29, 2019 70.30 70.71 69.78 70.24 611,500 +0.04(+0.06%)
Nov 27, 2019 69.73 70.55 69.61 70.20 1,150,500 +0.70(+1.01%)
Nov 26, 2019 68.84 70.06 68.67 69.50 3,317,376 +0.71(+1.03%)
Nov 25, 2019 69.11 69.46 68.60 68.79 2,037,659 -0.05(-0.07%)
Nov 22, 2019 69.00 69.19 67.91 68.84 1,959,600 -0.12(-0.17%)
Nov 21, 2019 69.82 70.08 68.95 68.96 2,699,935 -0.72(-1.03%)
Nov 20, 2019 69.20 69.95 69.01 69.68 2,115,632 +0.78(+1.13%)
Nov 19, 2019 67.81 69.09 67.75 68.90 2,580,755 +0.88(+1.29%)
Nov 18, 2019 67.30 68.34 67.20 68.02 1,668,739 +0.66(+0.98%)
Nov 15, 2019 68.19 68.27 67.06 67.36 1,565,900 -0.66(-0.97%)
Nov 14, 2019 68.28 68.75 67.82 68.02 1,003,110 -0.35(-0.51%)
Nov 13, 2019 67.73 68.53 67.01 68.37 1,417,283 +1.32(+1.97%)
Nov 12, 2019 67.60 67.74 66.71 67.05 1,599,928 -0.48(-0.71%)
Nov 11, 2019 67.76 67.78 67.15 67.53 811,832 -0.05(-0.07%)
Nov 08, 2019 67.33 67.97 67.07 67.58 1,646,300 +0.39(+0.58%)
Nov 07, 2019 67.50 67.77 66.70 67.19 1,487,781 -0.32(-0.47%)
Nov 06, 2019 68.07 68.18 67.37 67.51 1,382,240 +0.24(+0.36%)
Nov 05, 2019 66.80 68.03 66.45 67.27 1,788,638 +0.11(+0.16%)
Nov 04, 2019 68.78 69.03 66.90 67.16 2,112,839 -1.62(-2.36%)
Nov 01, 2019 69.85 70.75 68.21 68.78 2,570,200 -1.16(-1.66%)
Oct 31, 2019 74.57 75.41 69.70 69.94 3,468,860 -5.47(-7.25%)
Oct 30, 2019 73.81 75.56 73.64 75.41 1,417,542 +1.76(+2.39%)
Oct 29, 2019 74.16 74.44 73.54 73.65 1,268,372 -0.95(-1.27%)
Oct 28, 2019 74.93 75.69 74.57 74.60 1,359,631 -0.29(-0.39%)
Oct 25, 2019 75.76 75.76 74.88 74.89 1,372,500 -0.86(-1.14%)
Oct 24, 2019 75.28 75.96 75.23 75.75 2,229,176 +0.47(+0.62%)
Oct 23, 2019 74.01 75.29 73.87 75.28 1,794,203 +1.10(+1.48%)
Oct 22, 2019 74.33 74.58 73.70 74.18 2,258,608 +0.48(+0.65%)
Oct 21, 2019 73.89 74.00 73.19 73.70 1,332,408 -0.19(-0.26%)
Oct 18, 2019 73.63 74.09 73.17 73.89 2,161,500 +0.13(+0.18%)
Oct 17, 2019 73.23 73.86 73.05 73.76 1,078,612 +0.77(+1.05%)
Oct 16, 2019 73.07 73.56 72.44 72.99 1,454,290 +0.19(+0.26%)
Oct 15, 2019 73.63 74.07 72.40 72.80 1,354,890 -0.88(-1.19%)
Oct 14, 2019 74.70 74.70 73.47 73.68 1,759,829 -0.44(-0.59%)
Oct 11, 2019 75.24 75.24 74.11 74.12 1,652,400 -1.51(-2.00%)
Oct 10, 2019 75.23 75.93 74.45 75.63 877,465 -0.29(-0.38%)
Oct 09, 2019 75.94 76.14 75.00 75.92 855,855 +0.25(+0.33%)
Oct 08, 2019 76.33 76.33 75.33 75.67 1,150,975 -0.38(-0.50%)
Oct 07, 2019 75.94 76.43 75.58 76.05 1,030,688 +0.00(+0.00%)
Oct 04, 2019 75.45 76.10 75.42 76.05 1,190,200 +0.91(+1.21%)
Oct 03, 2019 74.84 75.46 74.60 75.14 1,460,149 +0.29(+0.39%)
Oct 02, 2019 75.59 76.05 74.39 74.85 2,063,077 -0.71(-0.94%)
Oct 01, 2019 74.92 75.56 74.70 75.56 1,756,592 +0.32(+0.43%)
Sep 30, 2019 75.66 75.86 75.14 75.24 1,552,518 -0.42(-0.56%)
Sep 27, 2019 76.22 76.70 74.83 75.66 1,983,900 +1.02(+1.37%)
Sep 26, 2019 73.75 74.89 73.51 74.64 1,293,161 +1.22(+1.66%)
Sep 25, 2019 73.84 74.08 72.98 73.42 1,476,312 -0.42(-0.57%)
Sep 24, 2019 73.65 74.32 72.53 73.84 1,834,423 +0.49(+0.67%)
Sep 23, 2019 73.09 73.82 73.04 73.35 1,851,755 +0.55(+0.76%)
Sep 20, 2019 73.07 73.18 72.65 72.80 2,323,700 +0.03(+0.04%)
Sep 19, 2019 72.81 73.25 72.69 72.77 1,690,114 -0.04(-0.05%)
Sep 18, 2019 73.14 73.18 72.19 72.81 2,685,904 +0.06(+0.08%)
Sep 17, 2019 72.93 73.61 72.64 72.75 2,615,329 +0.37(+0.51%)
Sep 16, 2019 72.05 72.55 70.70 72.38 2,829,727 +0.40(+0.56%)
Sep 13, 2019 72.35 73.18 71.64 71.98 2,907,100 -0.67(-0.92%)
Sep 12, 2019 73.09 74.04 72.48 72.65 3,175,081 +0.78(+1.09%)
Sep 11, 2019 70.60 72.31 69.97 71.87 3,589,331 +0.29(+0.41%)
Sep 10, 2019 72.99 72.99 71.07 71.58 3,906,988 -2.06(-2.80%)
Sep 09, 2019 75.54 75.54 72.84 73.64 3,285,250 -2.26(-2.98%)
Sep 06, 2019 77.44 77.73 75.40 75.90 3,316,200 -1.60(-2.06%)
Sep 05, 2019 79.80 79.88 75.37 77.50 4,867,079 -2.69(-3.35%)
Sep 04, 2019 79.74 80.33 79.74 80.19 922,875 +0.32(+0.40%)
Sep 03, 2019 79.56 80.56 79.53 79.87 1,275,867 +0.09(+0.11%)
Aug 30, 2019 80.36 80.67 79.65 79.78 901,400 -0.15(-0.19%)
Aug 29, 2019 80.57 80.70 78.89 79.93 1,001,052 -0.35(-0.44%)
Aug 28, 2019 79.95 80.39 79.44 80.28 1,287,775 +0.56(+0.70%)
Aug 27, 2019 79.42 80.01 79.37 79.72 1,512,457 +0.57(+0.72%)
Aug 26, 2019 78.78 79.32 78.46 79.15 872,385 +0.65(+0.83%)
Aug 23, 2019 79.23 79.96 78.14 78.50 990,100 -0.82(-1.03%)
Aug 22, 2019 78.99 79.52 78.70 79.32 568,190 +0.43(+0.55%)
Aug 21, 2019 78.45 79.23 78.22 78.89 864,504 +0.65(+0.83%)
Aug 20, 2019 79.80 79.93 78.05 78.24 1,586,705 -1.45(-1.82%)
Aug 19, 2019 80.00 80.99 78.73 79.69 1,725,251 -0.01(-0.01%)
Aug 16, 2019 79.32 79.80 79.00 79.70 1,172,600 +0.71(+0.90%)
Aug 15, 2019 78.03 79.34 78.03 78.99 1,087,341 +1.32(+1.70%)
Aug 14, 2019 77.97 78.99 77.63 77.67 1,596,867 -0.76(-0.97%)
Aug 13, 2019 77.07 78.47 77.00 78.43 1,628,882 +1.42(+1.84%)
Aug 12, 2019 76.81 77.44 76.50 77.01 1,156,630 +0.32(+0.42%)
Aug 09, 2019 77.38 77.84 76.31 76.69 1,171,200 -0.51(-0.66%)
Aug 08, 2019 75.79 77.22 75.12 77.20 1,074,748 +1.32(+1.74%)
Aug 07, 2019 74.75 76.24 74.59 75.88 1,223,448 +1.22(+1.63%)
Aug 06, 2019 74.19 75.10 73.64 74.66 1,564,309 +0.52(+0.70%)
Aug 05, 2019 74.19 75.10 73.62 74.14 2,071,579 -0.18(-0.24%)
Aug 02, 2019 74.38 74.90 73.94 74.32 1,204,300 -0.01(-0.01%)
Aug 01, 2019 75.09 75.48 73.07 74.33 1,815,720 -1.11(-1.47%)
Jul 31, 2019 76.25 77.57 75.03 75.44 1,728,812 -1.19(-1.55%)
Jul 30, 2019 76.65 77.11 76.06 76.63 1,540,248 +0.51(+0.67%)
Jul 29, 2019 75.83 76.48 75.47 76.12 773,180 +0.28(+0.37%)
Jul 26, 2019 74.85 75.95 74.30 75.84 755,100 +1.36(+1.83%)
Jul 25, 2019 73.62 74.79 73.37 74.48 1,075,787 +0.47(+0.64%)
Jul 24, 2019 74.91 75.11 73.69 74.01 1,053,872 -0.99(-1.32%)
Jul 23, 2019 75.92 75.99 74.80 75.00 806,258 -0.36(-0.48%)
Jul 22, 2019 75.55 75.98 75.06 75.36 744,434 -0.16(-0.21%)
Jul 19, 2019 76.63 76.84 75.50 75.52 1,211,600 -1.11(-1.45%)
Jul 18, 2019 75.34 76.78 75.00 76.63 1,620,201 +1.22(+1.62%)
Jul 17, 2019 75.54 75.81 75.31 75.41 820,493 +0.06(+0.08%)
Jul 16, 2019 75.50 75.89 75.10 75.35 1,011,388 +0.07(+0.09%)
Jul 15, 2019 75.43 75.72 74.98 75.28 822,680 -0.01(-0.01%)
Jul 12, 2019 75.30 75.47 74.71 75.29 1,096,700 +0.19(+0.25%)
Jul 11, 2019 74.51 75.35 74.32 75.10 1,224,734 +0.73(+0.98%)
Jul 10, 2019 73.92 74.78 73.75 74.37 1,687,804 +0.68(+0.92%)
Jul 09, 2019 73.95 74.07 71.64 73.69 2,292,048 -0.38(-0.51%)
Jul 08, 2019 74.49 74.92 73.77 74.07 1,008,746 -0.26(-0.35%)
Jul 05, 2019 74.74 74.93 73.76 74.33 698,400 -0.71(-0.95%)
Jul 03, 2019 73.79 75.13 73.79 75.04 1,465,300 +1.18(+1.60%)
Jul 02, 2019 73.75 74.08 73.44 73.86 1,270,943 +0.31(+0.42%)
Jul 01, 2019 73.24 73.68 72.50 73.55 1,630,024 +0.49(+0.67%)
Jun 28, 2019 73.42 73.92 72.67 73.06 2,034,200 -0.08(-0.11%)
Jun 27, 2019 72.83 73.54 72.47 73.14 1,572,540 +0.42(+0.58%)
Jun 26, 2019 74.85 75.08 72.72 72.72 2,207,865 -2.55(-3.39%)
Jun 25, 2019 76.10 76.31 75.27 75.27 1,187,736 -0.85(-1.12%)
Jun 24, 2019 76.36 76.52 75.87 76.12 1,349,581 +0.18(+0.24%)
Jun 21, 2019 76.47 76.56 75.88 75.94 1,539,100 -0.42(-0.55%)
Jun 20, 2019 76.29 77.01 75.89 76.36 1,519,405 +0.17(+0.22%)
Jun 19, 2019 75.99 76.37 74.95 76.19 1,389,713 -0.14(-0.18%)
Jun 18, 2019 77.71 77.73 75.61 76.33 1,685,931 -1.00(-1.29%)
Jun 17, 2019 77.35 77.47 76.67 77.33 1,156,602 +0.17(+0.22%)
Jun 14, 2019 77.11 77.80 76.72 77.16 1,081,100 +0.22(+0.29%)
Jun 13, 2019 76.96 77.23 76.26 76.94 836,768 +0.15(+0.20%)
Jun 12, 2019 76.70 77.35 76.66 76.79 915,397 +0.10(+0.13%)
Jun 11, 2019 77.07 77.42 76.39 76.69 1,250,620 -0.60(-0.78%)
Jun 10, 2019 77.86 78.15 76.72 77.29 812,799 -0.69(-0.88%)
Jun 07, 2019 78.65 79.22 77.46 77.98 1,687,700 +0.16(+0.21%)
Jun 06, 2019 77.07 78.06 76.77 77.82 1,597,005 +0.80(+1.04%)
Jun 05, 2019 75.58 77.11 75.27 77.02 1,230,061 +1.91(+2.54%)
Jun 04, 2019 76.10 76.40 74.51 75.11 1,454,909 -0.86(-1.13%)
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.