Church & Dwight Company (NY: CHD )

87.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.64 51.98 51.50 51.66 3,269,367 +0.13(+0.25%)
May 30, 2017 51.14 51.60 51.06 51.53 1,583,220 +0.43(+0.84%)
May 26, 2017 51.20 51.29 50.97 51.10 771,005 -0.10(-0.20%)
May 25, 2017 50.85 51.43 50.77 51.20 1,152,664 +0.47(+0.93%)
May 24, 2017 50.48 50.85 50.42 50.73 1,046,987 +0.42(+0.83%)
May 23, 2017 50.08 50.62 49.88 50.31 1,434,622 +0.29(+0.58%)
May 22, 2017 49.68 50.06 49.60 50.02 1,168,221 +0.28(+0.56%)
May 19, 2017 49.68 49.93 49.41 49.74 3,992,152 +0.06(+0.12%)
May 18, 2017 49.66 49.90 49.29 49.68 1,283,344 -0.03(-0.06%)
May 17, 2017 49.48 50.08 49.26 49.71 1,603,702 +0.23(+0.46%)
May 16, 2017 49.75 50.07 49.42 49.48 1,411,893 -0.77(-1.53%)
May 15, 2017 50.05 50.36 50.05 50.25 1,170,647 +0.05(+0.10%)
May 12, 2017 50.39 50.57 50.04 50.20 1,210,465 -0.47(-0.93%)
May 11, 2017 50.74 50.85 50.49 50.67 1,313,354 -0.20(-0.39%)
May 10, 2017 50.27 50.91 50.27 50.87 1,342,855 +0.58(+1.15%)
May 09, 2017 50.67 50.70 50.08 50.29 1,043,402 -0.33(-0.65%)
May 08, 2017 50.80 50.84 50.40 50.62 1,468,040 -0.16(-0.32%)
May 05, 2017 50.85 51.01 50.50 50.78 1,799,683 -0.07(-0.14%)
May 04, 2017 50.11 51.27 50.03 50.85 3,420,722 +2.10(+4.31%)
May 03, 2017 48.88 48.88 48.42 48.75 1,708,799 -0.08(-0.16%)
May 02, 2017 49.37 49.54 48.77 48.83 1,391,271 -0.49(-0.99%)
May 01, 2017 49.64 49.77 49.32 49.32 1,117,772 -0.21(-0.42%)
Apr 28, 2017 49.63 49.65 49.34 49.53 1,889,936 -0.25(-0.50%)
Apr 27, 2017 49.83 50.04 49.61 49.78 1,546,792 -0.01(-0.02%)
Apr 26, 2017 50.20 50.24 49.76 49.79 1,571,654 -0.51(-1.01%)
Apr 25, 2017 50.62 50.65 50.29 50.30 1,606,275 -0.09(-0.18%)
Apr 24, 2017 50.39 50.57 50.05 50.39 2,053,408 +0.14(+0.28%)
Apr 21, 2017 50.19 50.55 50.14 50.25 1,336,547 -0.02(-0.04%)
Apr 20, 2017 50.61 50.71 50.23 50.27 1,636,665 -0.38(-0.75%)
Apr 19, 2017 50.74 50.79 50.50 50.65 1,117,911 -0.05(-0.10%)
Apr 18, 2017 50.32 50.92 50.32 50.70 1,286,791 +0.36(+0.72%)
Apr 17, 2017 49.92 50.34 49.85 50.34 1,069,431 +0.54(+1.08%)
Apr 13, 2017 49.85 50.01 49.64 49.80 1,091,021 -0.22(-0.44%)
Apr 12, 2017 49.87 50.15 49.81 50.02 1,789,483 +0.01(+0.02%)
Apr 11, 2017 49.82 50.10 49.75 50.01 845,403 +0.13(+0.26%)
Apr 10, 2017 49.56 50.04 49.41 49.88 907,398 +0.33(+0.67%)
Apr 07, 2017 49.68 49.90 49.48 49.55 1,529,743 -0.21(-0.42%)
Apr 06, 2017 49.57 49.86 49.51 49.76 1,649,531 +0.19(+0.38%)
Apr 05, 2017 49.75 49.99 49.50 49.57 2,178,824 -0.18(-0.36%)
Apr 04, 2017 49.94 50.05 49.47 49.75 1,656,014 -0.14(-0.28%)
Apr 03, 2017 49.90 50.23 49.77 49.89 1,234,241 +0.02(+0.04%)
Mar 31, 2017 50.03 50.22 49.79 49.87 1,356,651 -0.16(-0.32%)
Mar 30, 2017 50.01 50.22 49.93 50.03 848,281 -0.01(-0.02%)
Mar 29, 2017 50.19 50.32 50.00 50.04 1,647,161 -0.22(-0.44%)
Mar 28, 2017 50.20 50.52 50.04 50.26 1,199,245 -0.02(-0.04%)
Mar 27, 2017 50.16 50.66 50.04 50.28 1,442,069 +0.06(+0.12%)
Mar 24, 2017 50.36 50.49 50.01 50.22 1,335,614 -0.12(-0.24%)
Mar 23, 2017 50.18 50.72 50.18 50.34 1,687,966 +0.06(+0.12%)
Mar 22, 2017 50.57 50.62 50.24 50.28 1,735,875 -0.06(-0.12%)
Mar 21, 2017 50.23 50.63 50.09 50.34 1,463,292 +0.15(+0.30%)
Mar 20, 2017 50.10 50.39 50.07 50.19 1,095,550 +0.09(+0.18%)
Mar 17, 2017 50.17 50.49 49.96 50.10 3,435,661 -0.01(-0.02%)
Mar 16, 2017 50.14 50.19 49.91 50.11 1,006,682 -0.07(-0.14%)
Mar 15, 2017 49.75 50.33 49.75 50.18 1,159,334 +0.43(+0.86%)
Mar 14, 2017 49.83 49.88 49.49 49.75 1,366,751 -0.10(-0.20%)
Mar 13, 2017 49.97 50.12 49.82 49.85 1,646,006 -0.18(-0.36%)
Mar 10, 2017 49.86 50.09 49.70 50.03 1,056,517 +0.40(+0.81%)
Mar 09, 2017 49.71 49.90 49.41 49.63 1,412,728 +0.12(+0.24%)
Mar 08, 2017 49.38 49.74 49.33 49.51 1,158,367 -0.04(-0.08%)
Mar 07, 2017 49.64 49.83 49.48 49.55 1,758,387 -0.12(-0.24%)
Mar 06, 2017 49.53 49.97 49.48 49.67 1,897,730 -0.18(-0.36%)
Mar 03, 2017 50.06 50.10 49.68 49.85 1,265,636 -0.34(-0.68%)
Mar 02, 2017 50.00 50.34 50.00 50.19 1,927,771 -0.04(-0.08%)
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.