Church & Dwight Company (NY: CHD )

78.75 USD -0.64 (-0.81%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 64.32 65.55 63.52 64.18 2,405,811 -0.63(-0.97%)
Mar 30, 2020 63.18 65.26 63.01 64.81 2,218,176 +2.84(+4.58%)
Mar 27, 2020 61.99 63.53 61.29 61.97 2,057,700 -0.93(-1.48%)
Mar 26, 2020 60.31 63.98 60.31 62.90 2,229,815 +2.60(+4.31%)
Mar 25, 2020 61.95 63.82 59.82 60.30 2,966,304 -2.45(-3.90%)
Mar 24, 2020 62.28 63.37 59.36 62.75 2,321,492 +1.88(+3.09%)
Mar 23, 2020 65.62 65.77 59.78 60.87 2,883,570 -4.88(-7.42%)
Mar 20, 2020 66.00 66.98 64.14 65.75 3,647,100 -0.95(-1.42%)
Mar 19, 2020 69.86 70.93 65.75 66.70 2,357,074 -2.68(-3.86%)
Mar 18, 2020 65.88 71.72 65.71 69.38 3,034,804 +0.69(+1.00%)
Mar 17, 2020 61.88 71.87 61.70 68.69 3,965,129 +8.26(+13.67%)
Mar 16, 2020 50.02 64.42 47.98 60.43 3,875,277 -2.86(-4.52%)
Mar 13, 2020 65.95 66.04 62.11 63.29 4,123,600 -0.12(-0.19%)
Mar 12, 2020 63.56 69.97 61.00 63.41 3,918,175 -5.00(-7.31%)
Mar 11, 2020 71.15 71.88 68.00 68.41 2,680,861 -4.36(-5.99%)
Mar 10, 2020 72.14 73.21 70.01 72.77 2,095,534 +2.03(+2.87%)
Mar 09, 2020 70.99 73.10 70.18 70.74 1,976,722 -3.94(-5.28%)
Mar 06, 2020 73.16 75.19 72.68 74.68 2,370,900 -0.35(-0.47%)
Mar 05, 2020 75.23 75.65 73.81 75.03 1,634,561 -1.44(-1.88%)
Mar 04, 2020 74.39 76.55 73.91 76.47 1,907,722 +3.41(+4.67%)
Mar 03, 2020 75.00 75.91 72.42 73.06 2,257,613 -1.90(-2.53%)
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.