Church & Dwight Company (NY: CHD )

79.22 USD +0.53 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.58 56.58 56.58 0 +0.20(+0.35%)
Aug 30, 2018 56.50 56.85 56.27 56.38 580,370 -0.12(-0.21%)
Aug 29, 2018 56.60 56.74 56.13 56.50 661,744 +0.05(+0.09%)
Aug 28, 2018 56.50 57.10 56.29 56.45 842,112 +0.25(+0.44%)
Aug 27, 2018 56.54 56.63 55.73 56.20 653,216 -0.13(-0.23%)
Aug 24, 2018 56.51 56.52 56.21 56.33 963,400 -0.19(-0.34%)
Aug 23, 2018 56.25 56.66 56.11 56.52 719,786 +0.16(+0.28%)
Aug 22, 2018 56.76 56.78 56.22 56.36 932,191 -0.43(-0.76%)
Aug 21, 2018 57.43 57.60 56.43 56.79 1,541,174 -0.84(-1.46%)
Aug 20, 2018 57.30 57.87 57.29 57.63 3,026,797 +0.48(+0.84%)
Aug 17, 2018 56.85 57.29 56.78 57.15 1,321,500 +0.30(+0.53%)
Aug 16, 2018 56.15 56.95 56.07 56.85 1,030,519 +0.79(+1.41%)
Aug 15, 2018 55.53 56.15 55.30 56.06 1,187,325 +0.61(+1.10%)
Aug 14, 2018 55.77 56.12 55.41 55.45 1,628,163 -0.44(-0.79%)
Aug 13, 2018 55.93 56.08 55.50 55.89 1,336,576 +0.15(+0.27%)
Aug 10, 2018 55.60 56.25 55.53 55.74 855,300 +0.17(+0.31%)
Aug 09, 2018 55.84 56.05 55.27 55.57 2,300,177 -0.37(-0.66%)
Aug 08, 2018 56.33 56.55 55.90 55.94 1,677,580 -0.53(-0.94%)
Aug 07, 2018 57.11 57.16 56.21 56.47 2,313,681 -0.99(-1.72%)
Aug 06, 2018 57.09 57.62 56.96 57.46 1,316,915 +0.29(+0.51%)
Aug 03, 2018 57.04 58.03 57.00 57.17 1,722,200 +0.38(+0.67%)
Aug 02, 2018 55.63 57.57 55.26 56.79 3,159,515 +1.64(+2.97%)
Aug 01, 2018 55.82 55.82 54.53 55.15 2,581,831 -0.75(-1.34%)
Jul 31, 2018 55.29 56.25 54.95 55.90 2,316,947 +0.61(+1.10%)
Jul 30, 2018 55.14 55.67 54.86 55.29 1,466,976 -0.07(-0.13%)
Jul 27, 2018 55.14 55.55 54.93 55.36 1,379,100 +0.05(+0.09%)
Jul 26, 2018 55.08 55.51 54.76 55.31 1,240,044 +0.36(+0.66%)
Jul 25, 2018 54.69 55.01 54.09 54.95 1,854,828 +0.28(+0.51%)
Jul 24, 2018 54.47 54.96 54.12 54.67 1,259,738 -0.10(-0.18%)
Jul 23, 2018 55.03 55.19 54.47 54.77 1,075,370 -0.21(-0.38%)
Jul 20, 2018 54.05 55.03 54.00 54.98 2,448,745 +0.84(+1.55%)
Jul 19, 2018 53.79 54.52 53.15 54.14 1,614,469 +0.35(+0.65%)
Jul 18, 2018 54.54 54.75 53.52 53.79 2,308,158 -0.98(-1.79%)
Jul 17, 2018 54.87 55.12 54.67 54.77 1,704,863 -0.10(-0.18%)
Jul 16, 2018 55.92 55.92 54.76 54.87 2,418,405 -1.02(-1.83%)
Jul 13, 2018 55.00 55.94 54.91 55.89 1,942,349 +0.96(+1.75%)
Jul 12, 2018 54.66 55.05 54.42 54.93 2,116,294 +0.27(+0.49%)
Jul 11, 2018 54.79 54.92 54.33 54.66 2,500,994 +0.19(+0.35%)
Jul 10, 2018 53.45 54.54 53.16 54.47 2,115,346 +1.02(+1.91%)
Jul 09, 2018 54.36 54.58 53.40 53.45 2,128,176 -1.21(-2.21%)
Jul 06, 2018 54.42 54.75 54.21 54.66 1,945,948 +0.35(+0.64%)
Jul 05, 2018 53.43 54.35 53.38 54.31 2,705,318 +1.03(+1.93%)
Jul 03, 2018 53.28 53.28 53.28 0 +0.34(+0.64%)
Jul 02, 2018 53.00 53.21 52.70 52.94 1,516,253 -0.22(-0.41%)
Jun 29, 2018 53.62 52.77 53.16 2,256,062 -0.01(-0.02%)
Jun 28, 2018 52.32 53.22 52.20 53.17 3,698,063 +0.89(+1.70%)
Jun 27, 2018 51.79 52.43 51.47 52.28 2,383,654 +0.59(+1.14%)
Jun 26, 2018 51.55 51.94 51.09 51.69 1,703,752 +0.12(+0.23%)
Jun 25, 2018 50.53 51.74 50.47 51.57 2,347,566 +0.94(+1.86%)
Jun 22, 2018 50.67 51.15 50.61 50.63 2,282,323 -0.06(-0.12%)
Jun 21, 2018 50.75 50.88 50.43 50.69 1,075,055 -0.06(-0.12%)
Jun 20, 2018 51.21 51.35 50.46 50.75 1,660,715 -0.69(-1.34%)
Jun 19, 2018 50.24 51.70 50.24 51.44 3,495,518 +1.16(+2.31%)
Jun 18, 2018 50.13 50.35 49.87 50.28 2,518,561 +0.02(+0.04%)
Jun 15, 2018 50.35 49.80 50.26 2,944,690 +0.46(+0.92%)
Jun 14, 2018 49.67 49.89 49.22 49.80 2,256,480 +0.17(+0.34%)
Jun 13, 2018 49.60 49.82 49.33 49.63 2,806,440 -0.06(-0.12%)
Jun 12, 2018 49.27 49.75 48.46 49.69 3,589,041 +0.84(+1.72%)
Jun 11, 2018 48.16 49.30 48.08 48.85 3,003,668 +0.66(+1.37%)
Jun 08, 2018 47.37 48.33 47.37 48.19 1,562,680 +0.79(+1.67%)
Jun 07, 2018 46.70 47.53 46.41 47.40 1,826,311 +0.66(+1.41%)
Jun 06, 2018 46.74 1,622,467 -0.02(-0.04%)
Jun 05, 2018 47.14 47.21 46.63 46.76 2,375,029 -0.25(-0.53%)
Jun 04, 2018 47.46 47.60 46.94 47.01 1,585,587 -0.31(-0.66%)
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.