Church & Dwight Company (NY: CHD )

89.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:35 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 94.85 95.91 94.84 95.83 1,259,990 +0.92(+0.97%)
Aug 28, 2020 95.63 96.35 94.08 94.91 1,259,400 -1.19(-1.24%)
Aug 27, 2020 96.35 97.02 95.77 96.10 789,583 +0.19(+0.20%)
Aug 26, 2020 95.69 96.44 95.14 95.91 738,327 -0.19(-0.20%)
Aug 25, 2020 96.80 96.83 95.92 96.10 1,017,993 -0.53(-0.55%)
Aug 24, 2020 96.17 96.64 95.60 96.63 733,525 +0.13(+0.13%)
Aug 21, 2020 96.89 96.99 95.95 96.50 1,319,700 -0.04(-0.04%)
Aug 20, 2020 96.14 96.71 95.55 96.54 815,112 +0.25(+0.26%)
Aug 19, 2020 96.61 97.15 95.78 96.29 1,008,271 -0.17(-0.18%)
Aug 18, 2020 96.03 96.68 95.34 96.46 1,874,817 +0.67(+0.70%)
Aug 17, 2020 94.22 96.25 93.75 95.79 2,140,221 +1.53(+1.62%)
Aug 14, 2020 94.94 94.94 93.99 94.26 743,500 -0.49(-0.52%)
Aug 13, 2020 94.32 94.81 93.61 94.75 830,623 -0.08(-0.08%)
Aug 12, 2020 93.27 95.34 92.95 94.83 943,317 +2.12(+2.29%)
Aug 11, 2020 94.54 94.54 92.25 92.71 1,170,407 -2.07(-2.18%)
Aug 10, 2020 95.00 95.19 94.15 94.78 903,600 -0.18(-0.19%)
Aug 07, 2020 95.14 95.80 94.14 94.96 1,352,800 -0.16(-0.17%)
Aug 06, 2020 95.75 96.19 94.85 95.12 1,177,013 -0.71(-0.74%)
Aug 05, 2020 96.10 96.72 95.44 95.83 1,342,089 -0.22(-0.23%)
Aug 04, 2020 92.96 96.40 92.56 96.05 1,929,690 +2.64(+2.83%)
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.