Church & Dwight Company (NY: CHD )

79.55 USD -1.48 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.92 59.39 58.85 59.37 1,039,600 +0.48(+0.82%)
Sep 27, 2018 59.33 59.51 58.83 58.89 870,135 -0.51(-0.86%)
Sep 26, 2018 59.20 59.86 58.97 59.40 1,211,880 +0.39(+0.66%)
Sep 25, 2018 59.31 59.65 58.95 59.01 884,207 -0.09(-0.15%)
Sep 24, 2018 60.03 60.12 58.89 59.10 1,374,203 -0.94(-1.57%)
Sep 21, 2018 59.95 60.39 59.79 60.04 1,988,500 +0.38(+0.64%)
Sep 20, 2018 59.13 59.77 59.07 59.66 1,018,389 +0.67(+1.14%)
Sep 19, 2018 59.58 59.77 58.79 58.99 1,013,864 -0.73(-1.22%)
Sep 18, 2018 59.72 59.84 59.08 59.72 1,142,804 -0.08(-0.13%)
Sep 17, 2018 59.63 60.00 59.40 59.80 921,747 +0.25(+0.42%)
Sep 14, 2018 59.42 59.74 59.06 59.55 1,035,900 +0.10(+0.17%)
Sep 13, 2018 59.37 59.46 58.75 59.45 842,146 +0.02(+0.03%)
Sep 12, 2018 58.94 59.58 58.86 59.43 1,205,720 +0.43(+0.73%)
Sep 11, 2018 58.54 59.06 58.18 59.00 1,148,121 +0.52(+0.89%)
Sep 10, 2018 59.00 59.27 58.46 58.48 934,777 -0.21(-0.36%)
Sep 07, 2018 57.83 58.94 57.78 58.69 1,342,800 +0.57(+0.98%)
Sep 06, 2018 57.50 58.29 57.23 58.12 1,305,253 +0.42(+0.73%)
Sep 05, 2018 56.30 57.81 56.17 57.70 1,997,735 +1.22(+2.16%)
Sep 04, 2018 56.07 57.04 56.06 56.48 1,155,688 -0.10(-0.18%)
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%)
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.