Church & Dwight Company (NY: CHD )

77.92 USD -0.51 (-0.65%)
Official Closing Price Updated: 7:48 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.63 44.69 43.77 43.79 1,729,145 -1.05(-2.34%)
Nov 29, 2016 44.72 45.04 44.61 44.84 1,177,757 -0.02(-0.04%)
Nov 28, 2016 45.02 45.03 44.64 44.86 1,069,288 -0.20(-0.44%)
Nov 25, 2016 44.71 45.12 44.51 45.06 438,049 +0.40(+0.90%)
Nov 23, 2016 44.66 44.66 44.66 0 -0.20(-0.45%)
Nov 22, 2016 45.02 45.30 44.79 44.86 1,629,633 +0.04(+0.09%)
Nov 21, 2016 44.79 44.97 44.52 44.82 1,216,395 +0.03(+0.07%)
Nov 18, 2016 44.33 44.97 44.29 44.79 1,977,891 +0.36(+0.81%)
Nov 17, 2016 44.51 44.74 44.34 44.43 1,865,683 -0.18(-0.40%)
Nov 16, 2016 44.65 45.59 44.34 44.61 2,756,428 +0.04(+0.09%)
Nov 15, 2016 44.11 44.81 44.02 44.57 3,334,034 +0.65(+1.48%)
Nov 14, 2016 43.38 44.23 43.20 43.92 3,116,286 +0.21(+0.48%)
Nov 11, 2016 42.99 43.81 42.90 43.71 2,214,232 +0.32(+0.74%)
Nov 10, 2016 45.41 45.44 43.20 43.39 4,994,101 -2.15(-4.72%)
Nov 09, 2016 45.02 45.74 44.38 45.54 2,733,624 -0.30(-0.65%)
Nov 08, 2016 44.39 46.00 44.39 45.84 3,318,052 +1.41(+3.17%)
Nov 07, 2016 44.00 44.47 44.00 44.43 1,864,213 +0.65(+1.48%)
Nov 04, 2016 44.17 44.84 43.75 43.78 3,563,152 -0.34(-0.77%)
Nov 03, 2016 45.00 45.62 43.35 44.12 6,583,384 -3.13(-6.62%)
Nov 02, 2016 47.47 47.62 47.05 47.25 1,781,593 -0.34(-0.71%)
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.