Church & Dwight Company (NY: CHD )

80.83 USD +0.87 (+1.09%)
Official Closing Price Updated: 5:22 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 76.80 77.48 76.39 77.30 1,600,731 +0.58(+0.76%)
Jun 29, 2020 76.74 76.97 76.02 76.72 1,159,703 +0.57(+0.75%)
Jun 26, 2020 76.97 77.48 76.06 76.15 2,134,000 -0.59(-0.77%)
Jun 25, 2020 76.46 76.82 75.43 76.74 803,977 +0.49(+0.64%)
Jun 24, 2020 77.11 77.11 75.85 76.25 1,337,911 -0.86(-1.12%)
Jun 23, 2020 77.90 78.31 77.06 77.11 1,329,106 -0.44(-0.57%)
Jun 22, 2020 77.37 77.97 77.11 77.55 1,031,014 +0.03(+0.04%)
Jun 19, 2020 78.87 79.09 77.39 77.52 2,861,900 -0.30(-0.39%)
Jun 18, 2020 77.00 78.05 76.40 77.82 2,187,957 +2.45(+3.25%)
Jun 17, 2020 75.16 76.20 75.12 75.37 1,274,841 +0.63(+0.84%)
Jun 16, 2020 74.89 75.21 73.89 74.74 927,941 +0.87(+1.18%)
Jun 15, 2020 72.64 74.11 72.03 73.87 1,056,313 +0.79(+1.08%)
Jun 12, 2020 74.58 75.08 72.82 73.08 1,173,100 -1.34(-1.80%)
Jun 11, 2020 75.50 76.98 74.40 74.42 1,549,934 -1.08(-1.43%)
Jun 10, 2020 75.16 76.30 74.70 75.50 1,422,550 +0.57(+0.76%)
Jun 09, 2020 74.88 75.44 74.19 74.93 1,076,661 +0.18(+0.24%)
Jun 08, 2020 72.88 74.89 72.76 74.75 1,219,762 +0.96(+1.30%)
Jun 05, 2020 73.77 74.40 72.44 73.79 1,906,800 -0.48(-0.65%)
Jun 04, 2020 74.80 75.86 73.83 74.27 866,861 -0.87(-1.16%)
Jun 03, 2020 76.00 76.14 75.10 75.14 1,095,016 -0.73(-0.96%)
Jun 02, 2020 75.16 76.42 75.11 75.87 1,448,725 +0.57(+0.76%)
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.