Church & Dwight Company (NY: CHD )

87.94 USD +0.30 (+0.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 42.25 42.27 41.88 41.99 1,567,882 -0.28(-0.66%)
May 28, 2015 42.08 42.32 42.07 42.26 886,534 +0.09(+0.21%)
May 27, 2015 42.10 42.26 41.90 42.17 1,049,074 +0.12(+0.29%)
May 26, 2015 42.14 42.15 41.92 42.05 1,103,532 -0.17(-0.39%)
May 22, 2015 42.26 42.22 42.22 42.22 988,400 -0.09(-0.22%)
May 21, 2015 42.33 42.49 42.24 42.31 568,802 -0.12(-0.28%)
May 20, 2015 42.28 42.58 42.17 42.44 955,236 +0.10(+0.22%)
May 19, 2015 42.07 42.35 41.92 42.34 950,676 +0.26(+0.63%)
May 18, 2015 41.65 42.17 41.65 42.08 732,402 +0.27(+0.63%)
May 15, 2015 41.72 41.83 41.59 41.81 819,986 +0.08(+0.19%)
May 14, 2015 41.49 41.83 41.38 41.73 1,177,472 +0.33(+0.80%)
May 13, 2015 41.85 41.89 41.31 41.40 1,477,288 -0.28(-0.68%)
May 12, 2015 41.63 41.86 41.31 41.69 1,141,192 -0.07(-0.17%)
May 11, 2015 41.53 41.77 41.46 41.76 1,947,454 +0.14(+0.34%)
May 08, 2015 41.69 41.77 41.46 41.62 1,376,702 +0.29(+0.70%)
May 07, 2015 40.83 41.50 40.50 41.33 1,710,566 +0.44(+1.06%)
May 06, 2015 40.88 41.05 40.59 40.89 1,343,334 +0.06(+0.15%)
May 05, 2015 41.26 41.45 40.76 40.83 663,772 -0.32(-0.79%)
May 04, 2015 41.15 41.38 41.04 41.15 816,368 +0.19(+0.46%)
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.