Church & Dwight Company (NY: CHD )

79.22 USD +0.53 (+0.67%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 55.29 56.25 54.95 55.90 2,316,947 +0.61(+1.10%)
Jul 30, 2018 55.14 55.67 54.86 55.29 1,466,976 -0.07(-0.13%)
Jul 27, 2018 55.14 55.55 54.93 55.36 1,379,100 +0.05(+0.09%)
Jul 26, 2018 55.08 55.51 54.76 55.31 1,240,044 +0.36(+0.66%)
Jul 25, 2018 54.69 55.01 54.09 54.95 1,854,828 +0.28(+0.51%)
Jul 24, 2018 54.47 54.96 54.12 54.67 1,259,738 -0.10(-0.18%)
Jul 23, 2018 55.03 55.19 54.47 54.77 1,075,370 -0.21(-0.38%)
Jul 20, 2018 54.05 55.03 54.00 54.98 2,448,745 +0.84(+1.55%)
Jul 19, 2018 53.79 54.52 53.15 54.14 1,614,469 +0.35(+0.65%)
Jul 18, 2018 54.54 54.75 53.52 53.79 2,308,158 -0.98(-1.79%)
Jul 17, 2018 54.87 55.12 54.67 54.77 1,704,863 -0.10(-0.18%)
Jul 16, 2018 55.92 55.92 54.76 54.87 2,418,405 -1.02(-1.83%)
Jul 13, 2018 55.00 55.94 54.91 55.89 1,942,349 +0.96(+1.75%)
Jul 12, 2018 54.66 55.05 54.42 54.93 2,116,294 +0.27(+0.49%)
Jul 11, 2018 54.79 54.92 54.33 54.66 2,500,994 +0.19(+0.35%)
Jul 10, 2018 53.45 54.54 53.16 54.47 2,115,346 +1.02(+1.91%)
Jul 09, 2018 54.36 54.58 53.40 53.45 2,128,176 -1.21(-2.21%)
Jul 06, 2018 54.42 54.75 54.21 54.66 1,945,948 +0.35(+0.64%)
Jul 05, 2018 53.43 54.35 53.38 54.31 2,705,318 +1.03(+1.93%)
Jul 03, 2018 53.28 53.28 53.28 0 +0.34(+0.64%)
Jul 02, 2018 53.00 53.21 52.70 52.94 1,516,253 -0.22(-0.41%)
Jun 29, 2018 53.62 52.77 53.16 2,256,062 -0.01(-0.02%)
Jun 28, 2018 52.32 53.22 52.20 53.17 3,698,063 +0.89(+1.70%)
Jun 27, 2018 51.79 52.43 51.47 52.28 2,383,654 +0.59(+1.14%)
Jun 26, 2018 51.55 51.94 51.09 51.69 1,703,752 +0.12(+0.23%)
Jun 25, 2018 50.53 51.74 50.47 51.57 2,347,566 +0.94(+1.86%)
Jun 22, 2018 50.67 51.15 50.61 50.63 2,282,323 -0.06(-0.12%)
Jun 21, 2018 50.75 50.88 50.43 50.69 1,075,055 -0.06(-0.12%)
Jun 20, 2018 51.21 51.35 50.46 50.75 1,660,715 -0.69(-1.34%)
Jun 19, 2018 50.24 51.70 50.24 51.44 3,495,518 +1.16(+2.31%)
Jun 18, 2018 50.13 50.35 49.87 50.28 2,518,561 +0.02(+0.04%)
Jun 15, 2018 50.35 49.80 50.26 2,944,690 +0.46(+0.92%)
Jun 14, 2018 49.67 49.89 49.22 49.80 2,256,480 +0.17(+0.34%)
Jun 13, 2018 49.60 49.82 49.33 49.63 2,806,440 -0.06(-0.12%)
Jun 12, 2018 49.27 49.75 48.46 49.69 3,589,041 +0.84(+1.72%)
Jun 11, 2018 48.16 49.30 48.08 48.85 3,003,668 +0.66(+1.37%)
Jun 08, 2018 47.37 48.33 47.37 48.19 1,562,680 +0.79(+1.67%)
Jun 07, 2018 46.70 47.53 46.41 47.40 1,826,311 +0.66(+1.41%)
Jun 06, 2018 46.74 1,622,467 -0.02(-0.04%)
Jun 05, 2018 47.14 47.21 46.63 46.76 2,375,029 -0.25(-0.53%)
Jun 04, 2018 47.46 47.60 46.94 47.01 1,585,587 -0.31(-0.66%)
Jun 01, 2018 47.10 47.49 46.84 47.32 1,942,139 +0.37(+0.79%)
May 31, 2018 48.01 48.01 46.52 46.95 4,121,486 -1.18(-2.45%)
May 30, 2018 47.69 48.34 47.06 48.13 2,003,022 +0.52(+1.09%)
May 29, 2018 47.29 48.03 47.17 47.61 2,999,679 +0.19(+0.40%)
May 25, 2018 47.42 47.42 47.42 0 +0.69(+1.48%)
May 24, 2018 47.10 47.36 46.63 46.73 1,252,002 -0.36(-0.76%)
May 23, 2018 46.49 47.13 46.15 47.09 2,368,316 +0.62(+1.33%)
May 22, 2018 46.62 46.94 46.42 46.47 1,913,080 +0.06(+0.13%)
May 21, 2018 46.28 46.49 45.92 46.41 1,928,047 +0.29(+0.63%)
May 18, 2018 46.54 46.56 45.55 46.12 5,851,956 -0.57(-1.22%)
May 17, 2018 46.69 46.75 46.38 46.69 2,864,596 +0.08(+0.17%)
May 16, 2018 46.50 46.72 46.25 46.61 2,464,849 +0.09(+0.19%)
May 15, 2018 46.73 46.78 46.00 46.52 4,021,784 -0.52(-1.11%)
May 14, 2018 47.30 47.50 46.84 47.04 1,784,965 -0.42(-0.88%)
May 11, 2018 47.80 48.02 47.31 47.46 2,101,368 -0.31(-0.65%)
May 10, 2018 47.99 48.20 47.64 47.77 1,713,251 +0.02(+0.04%)
May 09, 2018 47.68 47.86 47.35 47.75 1,918,811 +0.02(+0.04%)
May 08, 2018 47.67 47.88 47.43 47.73 5,634,061 +0.21(+0.44%)
May 07, 2018 47.52 47.71 46.96 47.52 2,701,875 +0.17(+0.36%)
May 04, 2018 47.51 47.51 46.97 47.35 2,460,957 -0.20(-0.42%)
May 03, 2018 46.25 47.86 45.77 47.55 6,721,533 +1.68(+3.66%)
May 02, 2018 46.22 46.46 45.75 45.87 5,796,218 -0.43(-0.93%)
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.