Church & Dwight Company (NY: CHD )

79.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 79.78 80.88 78.82 79.39 1,128,273 -0.16(-0.20%)
Feb 24, 2021 80.29 80.69 78.69 79.55 1,635,286 -1.48(-1.83%)
Feb 23, 2021 81.01 81.49 80.19 81.03 1,097,050 +0.51(+0.63%)
Feb 22, 2021 81.55 81.58 80.06 80.52 1,357,487 -0.93(-1.14%)
Feb 19, 2021 83.12 83.47 81.41 81.45 1,486,400 -2.10(-2.51%)
Feb 18, 2021 82.23 83.73 81.95 83.55 890,719 +0.79(+0.95%)
Feb 17, 2021 81.26 82.91 81.03 82.76 1,515,437 +1.09(+1.33%)
Feb 16, 2021 82.73 83.03 81.59 81.67 1,101,882 -1.27(-1.53%)
Feb 12, 2021 82.33 82.96 81.76 82.94 889,000 +0.22(+0.27%)
Feb 11, 2021 83.53 83.62 82.17 82.72 849,264 -0.52(-0.62%)
Feb 10, 2021 83.38 84.06 83.05 83.24 1,227,134 +0.29(+0.35%)
Feb 09, 2021 82.15 83.04 81.60 82.95 1,404,871 +0.62(+0.75%)
Feb 08, 2021 83.04 83.45 81.89 82.33 1,133,602 -0.54(-0.65%)
Feb 05, 2021 82.29 84.08 82.03 82.87 1,577,000 +0.71(+0.86%)
Feb 04, 2021 82.50 83.20 81.46 82.16 1,375,206 -0.85(-1.02%)
Feb 03, 2021 82.66 83.63 81.75 83.01 1,643,173 +0.32(+0.39%)
Feb 02, 2021 83.99 83.99 82.62 82.69 1,808,124 -1.30(-1.55%)
Feb 01, 2021 84.32 85.41 83.06 83.99 2,080,750 -0.44(-0.52%)
Jan 29, 2021 86.24 87.50 84.33 84.43 2,364,800 -2.48(-2.85%)
Jan 28, 2021 87.54 88.78 86.71 86.91 1,821,873 -0.87(-0.99%)
Jan 27, 2021 87.88 90.24 87.54 87.78 2,064,025 -0.22(-0.25%)
Jan 26, 2021 86.88 88.07 86.02 88.00 1,440,900 +0.88(+1.01%)
Jan 25, 2021 85.49 88.49 85.11 87.12 1,644,508 +2.20(+2.59%)
Jan 22, 2021 85.48 85.99 84.53 84.92 1,446,100 -0.14(-0.16%)
Jan 21, 2021 84.80 85.41 84.22 85.06 977,557 +0.32(+0.38%)
Jan 20, 2021 85.02 85.25 83.93 84.74 1,457,898 -0.42(-0.49%)
Jan 19, 2021 85.91 86.04 84.48 85.16 1,396,112 -0.08(-0.09%)
Jan 15, 2021 84.38 85.83 83.98 85.24 1,961,600 +0.73(+0.86%)
Jan 14, 2021 84.61 85.07 84.09 84.51 1,034,807 +0.03(+0.04%)
Jan 13, 2021 84.16 84.91 83.61 84.48 1,657,848 +0.61(+0.73%)
Jan 12, 2021 84.83 85.00 83.61 83.87 1,611,314 -1.05(-1.24%)
Jan 11, 2021 85.64 86.31 84.57 84.92 893,322 -0.48(-0.56%)
Jan 08, 2021 84.65 85.47 83.81 85.40 1,722,600 +0.50(+0.59%)
Jan 07, 2021 85.17 85.81 84.12 84.90 1,632,282 -1.05(-1.22%)
Jan 06, 2021 85.53 86.61 85.25 85.95 1,439,469 +0.13(+0.15%)
Jan 05, 2021 86.50 86.96 85.27 85.82 1,646,266 -0.78(-0.90%)
Jan 04, 2021 87.02 87.79 85.59 86.60 1,355,515 -0.63(-0.72%)
Dec 31, 2020 87.23 87.23 87.23 701,165 +0.52(+0.60%)
Dec 30, 2020 87.00 87.49 86.68 86.71 701,165 -0.37(-0.42%)
Dec 29, 2020 87.71 88.45 86.84 87.08 657,360 -0.40(-0.46%)
Dec 28, 2020 87.55 87.85 86.84 87.48 636,428 +0.62(+0.71%)
Dec 24, 2020 86.78 87.29 86.39 86.86 281,800 -0.08(-0.09%)
Dec 23, 2020 86.70 87.39 86.67 86.94 681,864 +0.38(+0.44%)
Dec 22, 2020 86.20 86.91 85.79 86.56 1,122,832 +0.02(+0.02%)
Dec 21, 2020 87.22 87.71 86.00 86.54 1,356,236 -1.61(-1.83%)
Dec 18, 2020 87.26 88.28 86.70 88.15 2,454,500 +0.94(+1.08%)
Dec 17, 2020 87.06 87.86 86.81 87.21 963,887 +0.54(+0.62%)
Dec 16, 2020 86.39 87.64 86.27 86.67 923,396 +0.51(+0.59%)
Dec 15, 2020 86.38 87.19 85.96 86.16 1,377,632 +0.10(+0.12%)
Dec 14, 2020 85.98 86.84 85.76 86.06 1,049,309 +0.21(+0.24%)
Dec 11, 2020 85.37 86.25 85.20 85.85 1,226,700 +0.52(+0.61%)
Dec 10, 2020 86.69 87.20 85.05 85.33 1,222,580 -1.11(-1.28%)
Dec 09, 2020 87.13 87.50 86.05 86.44 1,158,002 -0.65(-0.75%)
Dec 08, 2020 86.26 87.41 86.00 87.09 1,499,870 +0.33(+0.38%)
Dec 07, 2020 86.25 87.47 86.18 86.76 1,367,907 +0.42(+0.49%)
Dec 04, 2020 86.83 87.27 85.83 86.34 1,109,300 -0.25(-0.29%)
Dec 03, 2020 85.95 86.91 85.58 86.59 1,148,363 +0.33(+0.38%)
Dec 02, 2020 87.75 87.94 85.08 86.26 1,311,117 -1.58(-1.80%)
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.