Church & Dwight Company (NY: CHD )

86.79 USD -0.52 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.79 39.40 39.40 39.40 1,880,800 -0.42(-1.04%)
Dec 30, 2014 39.99 40.23 39.81 39.82 736,880 -0.23(-0.57%)
Dec 29, 2014 40.03 40.31 40.01 40.05 623,348 -0.04(-0.10%)
Dec 26, 2014 40.28 40.37 40.06 40.09 498,398 +0.01(+0.02%)
Dec 24, 2014 40.10 40.08 40.08 40.08 899,600 -0.18(-0.46%)
Dec 23, 2014 40.01 40.37 39.70 40.26 1,697,988 +0.92(+2.35%)
Dec 22, 2014 39.19 39.53 39.08 39.34 955,672 +0.12(+0.29%)
Dec 19, 2014 39.19 39.44 39.09 39.22 2,121,454 +0.03(+0.09%)
Dec 18, 2014 38.83 39.21 38.58 39.19 1,107,422 +0.65(+1.69%)
Dec 17, 2014 37.97 38.63 37.69 38.54 1,626,984 +0.62(+1.65%)
Dec 16, 2014 37.72 38.39 37.42 37.92 1,587,890 -0.05(-0.13%)
Dec 15, 2014 38.13 38.47 37.76 37.97 1,199,776 -0.03(-0.09%)
Dec 12, 2014 38.22 38.65 37.98 38.00 1,195,594 -0.40(-1.04%)
Dec 11, 2014 38.30 38.70 38.20 38.40 1,228,006 +0.02(+0.04%)
Dec 10, 2014 38.74 38.83 38.38 38.38 923,424 -0.23(-0.58%)
Dec 09, 2014 38.46 38.69 38.22 38.61 1,037,352 -0.11(-0.28%)
Dec 08, 2014 38.54 38.94 38.33 38.72 1,489,060 +0.30(+0.78%)
Dec 05, 2014 38.15 38.45 38.01 38.42 1,126,182 +0.26(+0.68%)
Dec 04, 2014 37.89 38.17 37.74 38.16 1,527,202 +0.33(+0.86%)
Dec 03, 2014 37.92 37.98 37.60 37.83 1,003,694 -0.03(-0.09%)
Dec 02, 2014 38.00 38.16 37.74 37.87 1,097,180 -0.13(-0.34%)
Dec 01, 2014 38.12 38.42 37.95 38.00 1,161,500 -0.35(-0.93%)
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%)
Nov 03, 2014 36.19 36.65 35.85 36.05 2,258,706 -0.15(-0.41%)
Oct 31, 2014 36.47 36.47 36.11 36.21 1,682,274 +0.05(+0.12%)
Oct 30, 2014 36.08 36.37 35.92 36.16 1,208,334 -0.01(-0.03%)
Oct 29, 2014 36.14 36.19 35.88 36.17 1,233,024 +0.08(+0.24%)
Oct 28, 2014 36.06 36.13 35.86 36.08 1,379,932 +0.12(+0.35%)
Oct 27, 2014 35.60 35.61 35.61 35.96 1,263,598 +0.35(+0.98%)
Oct 24, 2014 35.35 35.65 35.12 35.61 872,262 +0.40(+1.12%)
Oct 23, 2014 35.56 35.56 35.10 35.22 1,421,908 -0.06(-0.17%)
Oct 22, 2014 35.47 35.65 35.27 35.28 1,345,440 -0.13(-0.37%)
Oct 21, 2014 34.99 35.48 34.78 35.40 1,239,890 +0.61(+1.75%)
Oct 20, 2014 34.17 34.81 34.04 34.79 1,258,466 +0.60(+1.77%)
Oct 17, 2014 34.29 34.38 33.86 34.19 1,381,972 +0.20(+0.59%)
Oct 16, 2014 33.75 33.95 33.56 33.99 2,139,190 +0.00(+0.00%)
Oct 15, 2014 33.91 34.21 33.52 33.99 1,921,664 -0.15(-0.44%)
Oct 14, 2014 34.15 34.29 33.89 34.14 1,213,260 +0.06(+0.19%)
Oct 13, 2014 34.55 34.55 34.04 34.08 1,204,760 -0.48(-1.39%)
Oct 10, 2014 34.56 34.92 34.49 34.55 1,092,668 -0.13(-0.37%)
Oct 09, 2014 34.99 35.22 34.64 34.69 1,437,984 -0.55(-1.56%)
Oct 08, 2014 34.81 35.24 34.69 35.24 1,131,154 +0.52(+1.50%)
Oct 07, 2014 34.49 34.97 34.49 34.72 1,529,090 +0.08(+0.23%)
Oct 06, 2014 34.50 34.85 34.48 34.63 1,434,022 -0.27(-0.76%)
Oct 03, 2014 34.76 35.01 34.71 34.90 3,390,520 +0.18(+0.50%)
Oct 02, 2014 34.92 35.17 34.68 34.72 1,946,446 -0.11(-0.32%)
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.