Church & Dwight Company (NY: CHD )

89.89 USD +0.72 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 44.63 44.69 43.77 43.79 1,729,145 -1.05(-2.34%)
Nov 29, 2016 44.72 45.04 44.61 44.84 1,177,757 -0.02(-0.04%)
Nov 28, 2016 45.02 45.03 44.64 44.86 1,069,288 -0.20(-0.44%)
Nov 25, 2016 44.71 45.12 44.51 45.06 438,049 +0.40(+0.90%)
Nov 23, 2016 44.66 44.66 44.66 0 -0.20(-0.45%)
Nov 22, 2016 45.02 45.30 44.79 44.86 1,629,633 +0.04(+0.09%)
Nov 21, 2016 44.79 44.97 44.52 44.82 1,216,395 +0.03(+0.07%)
Nov 18, 2016 44.33 44.97 44.29 44.79 1,977,891 +0.36(+0.81%)
Nov 17, 2016 44.51 44.74 44.34 44.43 1,865,683 -0.18(-0.40%)
Nov 16, 2016 44.65 45.59 44.34 44.61 2,756,428 +0.04(+0.09%)
Nov 15, 2016 44.11 44.81 44.02 44.57 3,334,034 +0.65(+1.48%)
Nov 14, 2016 43.38 44.23 43.20 43.92 3,116,286 +0.21(+0.48%)
Nov 11, 2016 42.99 43.81 42.90 43.71 2,214,232 +0.32(+0.74%)
Nov 10, 2016 45.41 45.44 43.20 43.39 4,994,101 -2.15(-4.72%)
Nov 09, 2016 45.02 45.74 44.38 45.54 2,733,624 -0.30(-0.65%)
Nov 08, 2016 44.39 46.00 44.39 45.84 3,318,052 +1.41(+3.17%)
Nov 07, 2016 44.00 44.47 44.00 44.43 1,864,213 +0.65(+1.48%)
Nov 04, 2016 44.17 44.84 43.75 43.78 3,563,152 -0.34(-0.77%)
Nov 03, 2016 45.00 45.62 43.35 44.12 6,583,384 -3.13(-6.62%)
Nov 02, 2016 47.47 47.62 47.05 47.25 1,781,593 -0.34(-0.71%)
Nov 01, 2016 48.16 48.33 47.37 47.59 2,027,716 -0.67(-1.39%)
Oct 31, 2016 48.25 48.41 47.99 48.26 1,168,497 +0.02(+0.04%)
Oct 28, 2016 47.82 48.31 47.74 48.24 1,105,281 +0.51(+1.07%)
Oct 27, 2016 47.88 48.04 47.34 47.73 1,283,692 -0.10(-0.21%)
Oct 26, 2016 48.01 48.11 47.70 47.83 761,931 -0.28(-0.58%)
Oct 25, 2016 47.50 48.35 47.47 48.11 1,855,642 +0.78(+1.65%)
Oct 24, 2016 47.50 47.64 47.19 47.33 1,219,753 -0.18(-0.38%)
Oct 21, 2016 47.44 47.62 47.12 47.51 1,015,143 +0.02(+0.04%)
Oct 20, 2016 47.71 47.78 47.32 47.49 1,341,013 -0.25(-0.52%)
Oct 19, 2016 48.17 48.17 47.69 47.74 1,276,825 -0.46(-0.95%)
Oct 18, 2016 48.45 48.70 48.18 48.20 1,595,292 -0.08(-0.17%)
Oct 17, 2016 47.97 48.31 47.79 48.28 1,760,055 +0.36(+0.75%)
Oct 14, 2016 47.78 48.12 47.64 47.92 1,135,335 +0.14(+0.29%)
Oct 13, 2016 47.59 48.18 47.49 47.78 2,085,067 -0.06(-0.13%)
Oct 12, 2016 46.93 48.13 46.93 47.84 2,438,685 +0.87(+1.85%)
Oct 11, 2016 46.98 47.01 46.64 46.97 1,725,381 -0.04(-0.09%)
Oct 10, 2016 47.12 47.42 46.76 47.01 1,492,762 +0.09(+0.19%)
Oct 07, 2016 46.90 47.27 46.57 46.92 2,333,281 +0.51(+1.10%)
Oct 06, 2016 46.19 46.69 46.11 46.41 1,523,725 +0.15(+0.32%)
Oct 05, 2016 46.25 46.43 46.03 46.26 4,889,853 +0.02(+0.04%)
Oct 04, 2016 47.21 47.21 46.08 46.24 2,053,396 -0.76(-1.62%)
Oct 03, 2016 47.70 47.86 46.93 47.00 1,380,733 -0.92(-1.92%)
Sep 30, 2016 47.72 48.15 47.67 47.92 1,455,379 +0.36(+0.76%)
Sep 29, 2016 48.11 48.19 47.51 47.56 1,076,868 -0.77(-1.59%)
Sep 28, 2016 47.82 48.36 47.82 48.33 1,050,352 +0.38(+0.79%)
Sep 27, 2016 48.08 48.20 47.81 47.95 1,272,647 -0.04(-0.08%)
Sep 26, 2016 48.11 48.17 47.65 47.99 1,197,391 -0.15(-0.31%)
Sep 23, 2016 48.62 48.78 48.03 48.14 1,245,584 -0.66(-1.35%)
Sep 22, 2016 47.90 48.85 47.85 48.80 2,054,258 +0.95(+1.99%)
Sep 21, 2016 47.41 47.87 47.32 47.85 1,940,171 +0.43(+0.91%)
Sep 20, 2016 47.04 47.62 47.02 47.42 1,616,850 +0.48(+1.02%)
Sep 19, 2016 46.75 47.13 46.67 46.94 1,062,561 +0.14(+0.30%)
Sep 16, 2016 47.00 47.00 46.63 46.80 1,315,530 -0.31(-0.66%)
Sep 15, 2016 46.91 47.22 46.74 47.11 782,595 +0.30(+0.64%)
Sep 14, 2016 47.15 47.28 46.68 46.81 795,980 -0.15(-0.32%)
Sep 13, 2016 47.36 47.46 46.95 46.96 1,349,673 -0.58(-1.22%)
Sep 12, 2016 47.39 47.87 47.07 47.54 1,849,956 +0.15(+0.32%)
Sep 09, 2016 48.40 48.40 47.38 47.39 1,607,586 -1.11(-2.29%)
Sep 08, 2016 49.02 49.03 48.17 48.50 1,561,833 -0.63(-1.28%)
Sep 07, 2016 50.23 50.38 49.03 49.13 1,296,674 -1.18(-2.35%)
Sep 06, 2016 50.13 50.44 49.94 50.31 1,140,311 +0.34(+0.68%)
Sep 02, 2016 50.00 49.97 49.97 49.97 1,009,100 +0.10(+0.19%)
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.