Church & Dwight Company (NY: CHD )

89.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.88 42.44 42.44 42.44 3,072,800 -0.62(-1.45%)
Dec 30, 2015 43.15 43.40 42.94 43.06 3,216,458 -0.07(-0.16%)
Dec 29, 2015 42.75 43.31 42.54 43.13 2,941,948 +0.46(+1.08%)
Dec 28, 2015 43.10 43.39 42.63 42.67 51,368,344 -0.55(-1.26%)
Dec 24, 2015 43.33 43.22 43.22 43.22 3,009,200 -0.18(-0.41%)
Dec 23, 2015 43.50 43.88 43.18 43.40 3,464,918 +0.74(+1.72%)
Dec 22, 2015 42.15 42.74 41.77 42.67 1,625,478 +0.60(+1.43%)
Dec 21, 2015 41.83 42.12 41.67 42.06 1,955,240 +0.45(+1.09%)
Dec 18, 2015 42.48 42.55 41.40 41.61 2,810,546 -1.01(-2.37%)
Dec 17, 2015 42.85 42.91 42.33 42.62 2,023,968 -0.15(-0.35%)
Dec 16, 2015 42.57 42.92 42.26 42.77 1,168,406 +0.51(+1.21%)
Dec 15, 2015 42.28 42.44 42.00 42.26 1,747,610 +0.26(+0.63%)
Dec 14, 2015 42.08 42.35 41.75 41.99 1,497,154 +0.07(+0.17%)
Dec 11, 2015 42.20 42.34 41.88 41.92 1,254,148 -0.55(-1.28%)
Dec 10, 2015 42.97 43.13 42.43 42.47 2,016,534 -0.50(-1.18%)
Dec 09, 2015 43.42 43.88 42.83 42.97 2,768,256 -0.48(-1.09%)
Dec 08, 2015 43.33 43.63 43.03 43.45 735,764 -0.08(-0.20%)
Dec 07, 2015 43.37 43.69 43.20 43.53 739,800 +0.17(+0.38%)
Dec 04, 2015 42.76 43.45 42.72 43.37 817,588 +0.76(+1.78%)
Dec 03, 2015 43.15 43.31 42.31 42.61 1,079,690 -0.27(-0.63%)
Dec 02, 2015 43.27 43.56 42.78 42.88 1,484,984 -0.55(-1.27%)
Dec 01, 2015 43.00 43.49 43.00 43.43 1,177,956 +0.55(+1.27%)
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%)
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.