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 (%)
Nov 28, 2014 37.53 38.40 37.53 38.35 816,092 +0.90(+2.39%)
Nov 26, 2014 37.35 37.46 37.46 37.46 939,200 +0.13(+0.36%)
Nov 25, 2014 37.31 37.35 37.12 37.33 1,151,492 +0.07(+0.19%)
Nov 24, 2014 37.50 37.50 37.13 37.26 1,036,972 -0.00(-0.01%)
Nov 21, 2014 37.57 37.62 37.23 37.26 948,416 -0.05(-0.13%)
Nov 20, 2014 37.42 37.47 37.21 37.31 968,988 -0.22(-0.57%)
Nov 19, 2014 37.31 37.53 36.96 37.53 1,168,976 +0.41(+1.10%)
Nov 18, 2014 36.95 37.17 36.80 37.12 1,124,772 +0.17(+0.46%)
Nov 17, 2014 36.76 36.98 36.68 36.95 890,656 +0.18(+0.49%)
Nov 14, 2014 37.15 37.15 36.71 36.76 691,892 -0.37(-0.98%)
Nov 13, 2014 37.25 37.40 37.12 37.13 808,924 -0.04(-0.11%)
Nov 12, 2014 37.04 37.17 36.89 37.17 864,516 +0.12(+0.34%)
Nov 11, 2014 36.84 37.20 36.70 37.04 908,580 +0.30(+0.83%)
Nov 10, 2014 36.75 36.94 36.55 36.74 1,080,720 +0.11(+0.29%)
Nov 07, 2014 36.51 36.70 36.26 36.63 1,100,976 +0.11(+0.31%)
Nov 06, 2014 36.62 36.81 36.50 36.52 1,452,090 -0.10(-0.27%)
Nov 05, 2014 36.97 36.97 36.46 36.62 1,527,858 -0.16(-0.42%)
Nov 04, 2014 36.12 36.81 35.97 36.78 1,523,890 +0.72(+2.00%)
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.