Church & Dwight Company (NY: CHD )

79.96 USD +2.04 (+2.62%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 70.22 70.98 68.05 69.52 3,499,000 -2.34(-3.26%)
Feb 27, 2020 74.43 74.83 71.39 71.86 2,229,259 -2.57(-3.45%)
Feb 26, 2020 74.73 75.54 74.28 74.43 1,586,408 -0.33(-0.44%)
Feb 25, 2020 75.33 76.01 74.22 74.76 1,455,127 -0.75(-0.99%)
Feb 24, 2020 76.39 77.00 75.39 75.51 1,363,360 -1.10(-1.44%)
Feb 21, 2020 76.06 76.87 76.06 76.61 953,600 +0.30(+0.39%)
Feb 20, 2020 75.96 76.79 75.36 76.31 2,126,147 +0.53(+0.70%)
Feb 19, 2020 76.09 76.42 75.66 75.78 1,048,131 -0.37(-0.49%)
Feb 18, 2020 76.54 76.85 75.90 76.15 1,436,075 -0.28(-0.37%)
Feb 14, 2020 75.89 76.46 75.69 76.43 884,700 +0.71(+0.94%)
Feb 13, 2020 75.49 76.43 75.43 75.72 948,119 +0.04(+0.05%)
Feb 12, 2020 74.55 75.92 74.55 75.68 1,644,243 +0.90(+1.20%)
Feb 11, 2020 75.35 75.74 74.58 74.78 990,915 -0.77(-1.02%)
Feb 10, 2020 74.58 75.67 74.58 75.55 939,876 +1.06(+1.42%)
Feb 07, 2020 74.30 74.68 73.80 74.49 1,170,000 +0.53(+0.72%)
Feb 06, 2020 74.30 74.73 73.84 73.96 916,865 -0.30(-0.40%)
Feb 05, 2020 74.79 74.99 74.16 74.26 1,507,673 -0.48(-0.64%)
Feb 04, 2020 75.13 75.74 74.61 74.74 2,475,137 -0.37(-0.49%)
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.