Church & Dwight Company (NY: CHD )

89.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.55 43.79 42.81 42.88 1,559,466 -0.67(-1.54%)
Nov 27, 2015 43.62 43.83 43.40 43.55 449,070 +0.08(+0.20%)
Nov 25, 2015 43.26 43.47 43.47 43.47 1,484,400 +0.16(+0.36%)
Nov 24, 2015 42.85 43.42 42.78 43.31 1,849,800 +0.16(+0.38%)
Nov 23, 2015 42.95 43.27 42.80 43.15 1,019,974 +0.29(+0.66%)
Nov 20, 2015 43.01 43.33 42.78 42.87 1,127,184 +0.04(+0.09%)
Nov 19, 2015 42.58 43.26 42.58 42.83 1,500,728 +0.40(+0.94%)
Nov 18, 2015 41.79 42.49 41.72 42.42 1,409,366 +0.69(+1.65%)
Nov 17, 2015 41.78 42.40 41.63 41.74 1,469,884 -0.05(-0.12%)
Nov 16, 2015 41.26 41.85 41.19 41.78 1,034,692 +0.52(+1.26%)
Nov 13, 2015 41.25 41.48 41.05 41.26 1,877,340 -0.03(-0.07%)
Nov 12, 2015 41.54 41.81 41.26 41.29 1,262,172 -0.43(-1.03%)
Nov 11, 2015 41.62 42.07 41.58 41.72 1,491,630 +0.10(+0.25%)
Nov 10, 2015 40.72 41.70 40.54 41.62 1,766,068 +0.96(+2.36%)
Nov 09, 2015 40.95 41.02 40.33 40.66 2,065,914 -0.29(-0.70%)
Nov 06, 2015 41.36 41.47 40.28 40.95 2,478,378 -0.56(-1.35%)
Nov 05, 2015 42.03 42.03 41.46 41.51 1,503,648 -0.42(-1.01%)
Nov 04, 2015 42.24 42.32 41.75 41.93 1,231,048 -0.12(-0.30%)
Nov 03, 2015 42.61 42.74 42.02 42.05 1,368,588 -0.65(-1.51%)
Nov 02, 2015 43.54 43.54 42.53 42.70 1,655,096 -0.34(-0.80%)
Oct 30, 2015 43.26 43.35 42.76 43.04 1,922,218 -0.19(-0.44%)
Oct 29, 2015 43.51 43.87 43.19 43.24 1,589,508 -0.51(-1.17%)
Oct 28, 2015 43.44 43.75 43.22 43.74 1,055,066 +0.45(+1.05%)
Oct 27, 2015 43.59 43.82 43.16 43.29 1,576,264 -0.31(-0.70%)
Oct 26, 2015 43.80 43.99 43.58 43.60 1,260,074 -0.31(-0.71%)
Oct 23, 2015 44.45 44.69 43.83 43.90 1,697,252 -0.42(-0.95%)
Oct 22, 2015 44.19 44.44 44.00 44.33 1,093,906 +0.42(+0.96%)
Oct 21, 2015 44.22 44.37 43.86 43.90 539,026 -0.15(-0.33%)
Oct 20, 2015 44.15 44.26 43.93 44.05 617,866 -0.06(-0.12%)
Oct 19, 2015 44.13 44.36 44.00 44.10 1,219,456 -0.08(-0.18%)
Oct 16, 2015 43.85 44.23 43.78 44.19 550,578 +0.43(+0.97%)
Oct 15, 2015 43.74 43.88 43.49 43.76 625,192 +0.28(+0.64%)
Oct 14, 2015 43.99 44.10 43.42 43.48 742,106 -0.49(-1.10%)
Oct 13, 2015 44.00 44.30 43.87 43.97 997,978 -0.19(-0.42%)
Oct 12, 2015 43.88 44.26 43.83 44.15 1,629,892 +0.34(+0.78%)
Oct 09, 2015 43.58 43.92 43.51 43.81 771,966 +0.28(+0.65%)
Oct 08, 2015 43.17 43.54 43.04 43.53 1,140,332 +0.28(+0.64%)
Oct 07, 2015 42.95 43.35 42.71 43.25 2,063,042 +0.47(+1.10%)
Oct 06, 2015 43.17 43.17 42.72 42.78 1,397,280 -0.42(-0.96%)
Oct 05, 2015 42.90 43.28 42.71 43.20 3,177,300 +0.63(+1.48%)
Oct 02, 2015 41.62 42.56 41.61 42.56 1,403,716 +0.66(+1.59%)
Oct 01, 2015 42.00 42.10 41.60 41.90 2,268,274 -0.05(-0.12%)
Sep 30, 2015 42.58 43.00 41.90 41.95 3,490,166 -0.31(-0.75%)
Sep 29, 2015 42.20 42.40 42.03 42.26 1,254,880 +0.04(+0.11%)
Sep 28, 2015 42.63 42.91 42.12 42.22 1,050,782 -0.59(-1.39%)
Sep 25, 2015 42.76 43.22 42.53 42.81 1,278,246 +0.43(+1.01%)
Sep 24, 2015 41.90 42.43 41.76 42.38 1,787,458 +0.33(+0.80%)
Sep 23, 2015 42.09 42.23 41.87 42.05 709,306 +0.05(+0.13%)
Sep 22, 2015 42.00 42.27 41.76 41.99 985,300 -0.41(-0.96%)
Sep 21, 2015 42.22 42.49 42.05 42.40 673,684 +0.46(+1.08%)
Sep 18, 2015 42.12 42.33 41.86 41.95 2,013,832 -0.47(-1.12%)
Sep 17, 2015 42.30 42.81 42.19 42.42 1,213,824 +0.18(+0.44%)
Sep 16, 2015 42.12 42.31 42.01 42.24 1,542,280 +0.12(+0.27%)
Sep 15, 2015 41.80 42.25 41.71 42.12 984,506 +0.40(+0.97%)
Sep 14, 2015 42.06 42.09 41.58 41.72 1,134,856 -0.33(-0.78%)
Sep 11, 2015 41.63 42.21 41.51 42.04 2,117,982 -0.45(-1.06%)
Sep 10, 2015 42.50 42.88 42.34 42.49 934,436 -0.12(-0.28%)
Sep 09, 2015 43.50 43.66 42.53 42.62 1,030,268 -0.64(-1.48%)
Sep 08, 2015 43.01 43.27 42.65 43.26 1,202,522 +0.79(+1.86%)
Sep 04, 2015 42.53 42.47 42.47 42.47 2,170,000 -0.55(-1.28%)
Sep 03, 2015 42.60 43.15 42.45 43.01 839,552 +0.59(+1.39%)
Sep 02, 2015 42.24 42.51 42.04 42.42 1,556,958 +0.46(+1.11%)
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.