Church & Dwight Company (NY: CHD )

86.79 USD -0.52 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 93.32 94.16 92.74 93.71 1,297,126 +0.86(+0.93%)
Sep 29, 2020 93.74 94.10 92.26 92.85 1,120,649 -0.61(-0.65%)
Sep 28, 2020 93.62 94.40 93.21 93.46 1,048,935 +0.51(+0.55%)
Sep 25, 2020 92.34 93.09 92.10 92.95 921,900 +0.36(+0.39%)
Sep 24, 2020 91.71 93.45 91.49 92.59 1,077,308 +0.98(+1.07%)
Sep 23, 2020 92.05 92.34 91.11 91.61 1,083,127 +0.02(+0.02%)
Sep 22, 2020 89.81 92.12 89.55 91.59 1,837,394 +1.95(+2.18%)
Sep 21, 2020 90.19 91.06 88.64 89.64 1,449,815 -0.68(-0.75%)
Sep 18, 2020 90.37 91.79 89.60 90.32 3,051,000 -1.74(-1.89%)
Sep 17, 2020 91.35 92.37 90.55 92.06 1,139,532 +0.10(+0.11%)
Sep 16, 2020 92.59 93.17 91.73 91.96 1,047,232 -0.37(-0.40%)
Sep 15, 2020 92.86 93.75 91.96 92.33 1,336,407 -0.39(-0.42%)
Sep 14, 2020 93.55 93.60 92.43 92.72 761,758 -0.15(-0.16%)
Sep 11, 2020 93.36 94.03 92.17 92.87 914,700 -0.02(-0.02%)
Sep 10, 2020 93.96 94.72 92.72 92.89 921,875 -1.15(-1.22%)
Sep 09, 2020 92.74 95.12 92.74 94.04 1,004,651 +2.14(+2.33%)
Sep 08, 2020 93.50 93.68 91.57 91.90 1,313,855 -1.40(-1.50%)
Sep 04, 2020 94.03 94.86 92.11 93.30 1,149,000 -0.96(-1.02%)
Sep 03, 2020 97.94 98.10 93.40 94.26 1,448,633 -3.90(-3.97%)
Sep 02, 2020 95.53 98.96 95.50 98.16 1,926,636 +2.83(+2.97%)
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.