Church & Dwight Company (NY: CHD )

87.90 USD -1.73 (-1.93%)
Streaming Delayed Price Updated: 11:20 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.52 70.76 69.99 70.34 1,611,100 -0.01(-0.01%)
Dec 30, 2019 70.55 70.56 69.91 70.35 1,159,165 -0.35(-0.50%)
Dec 27, 2019 70.50 70.76 70.26 70.70 940,900 +0.33(+0.47%)
Dec 26, 2019 70.53 70.69 70.20 70.37 988,958 +0.02(+0.03%)
Dec 24, 2019 70.15 70.46 69.99 70.35 265,400 +0.20(+0.29%)
Dec 23, 2019 70.53 70.67 69.99 70.15 1,048,347 -0.10(-0.14%)
Dec 20, 2019 70.21 70.83 69.90 70.25 3,645,300 +0.76(+1.09%)
Dec 19, 2019 68.87 69.78 68.49 69.49 1,204,310 +0.88(+1.28%)
Dec 18, 2019 68.74 68.86 67.99 68.61 1,630,264 -0.13(-0.19%)
Dec 17, 2019 68.65 69.22 68.45 68.74 1,976,956 -0.18(-0.26%)
Dec 16, 2019 70.01 70.25 68.89 68.92 1,686,806 -1.07(-1.53%)
Dec 13, 2019 69.26 70.26 69.16 69.99 2,096,800 +0.44(+0.63%)
Dec 12, 2019 69.43 69.94 69.16 69.55 1,667,010 +0.15(+0.22%)
Dec 11, 2019 69.40 69.92 69.13 69.40 1,700,262 +0.05(+0.07%)
Dec 10, 2019 68.82 69.42 68.35 69.35 2,123,902 -1.00(-1.42%)
Dec 09, 2019 70.25 70.64 70.01 70.35 1,171,432 +0.10(+0.14%)
Dec 06, 2019 69.83 70.60 69.77 70.25 1,494,100 +0.51(+0.73%)
Dec 05, 2019 69.57 70.12 69.19 69.74 1,673,141 -0.40(-0.57%)
Dec 04, 2019 68.81 70.21 68.81 70.14 940,031 +1.02(+1.48%)
Dec 03, 2019 70.00 70.22 68.87 69.12 1,436,222 -0.69(-0.99%)
Dec 02, 2019 70.06 70.31 69.39 69.81 1,356,910 -0.43(-0.61%)
Nov 29, 2019 70.30 70.71 69.78 70.24 611,500 +0.04(+0.06%)
Nov 27, 2019 69.73 70.55 69.61 70.20 1,150,500 +0.70(+1.01%)
Nov 26, 2019 68.84 70.06 68.67 69.50 3,317,376 +0.71(+1.03%)
Nov 25, 2019 69.11 69.46 68.60 68.79 2,037,659 -0.05(-0.07%)
Nov 22, 2019 69.00 69.19 67.91 68.84 1,959,600 -0.12(-0.17%)
Nov 21, 2019 69.82 70.08 68.95 68.96 2,699,935 -0.72(-1.03%)
Nov 20, 2019 69.20 69.95 69.01 69.68 2,115,632 +0.78(+1.13%)
Nov 19, 2019 67.81 69.09 67.75 68.90 2,580,755 +0.88(+1.29%)
Nov 18, 2019 67.30 68.34 67.20 68.02 1,668,739 +0.66(+0.98%)
Nov 15, 2019 68.19 68.27 67.06 67.36 1,565,900 -0.66(-0.97%)
Nov 14, 2019 68.28 68.75 67.82 68.02 1,003,110 -0.35(-0.51%)
Nov 13, 2019 67.73 68.53 67.01 68.37 1,417,283 +1.32(+1.97%)
Nov 12, 2019 67.60 67.74 66.71 67.05 1,599,928 -0.48(-0.71%)
Nov 11, 2019 67.76 67.78 67.15 67.53 811,832 -0.05(-0.07%)
Nov 08, 2019 67.33 67.97 67.07 67.58 1,646,300 +0.39(+0.58%)
Nov 07, 2019 67.50 67.77 66.70 67.19 1,487,781 -0.32(-0.47%)
Nov 06, 2019 68.07 68.18 67.37 67.51 1,382,240 +0.24(+0.36%)
Nov 05, 2019 66.80 68.03 66.45 67.27 1,788,638 +0.11(+0.16%)
Nov 04, 2019 68.78 69.03 66.90 67.16 2,112,839 -1.62(-2.36%)
Nov 01, 2019 69.85 70.75 68.21 68.78 2,570,200 -1.16(-1.66%)
Oct 31, 2019 74.57 75.41 69.70 69.94 3,468,860 -5.47(-7.25%)
Oct 30, 2019 73.81 75.56 73.64 75.41 1,417,542 +1.76(+2.39%)
Oct 29, 2019 74.16 74.44 73.54 73.65 1,268,372 -0.95(-1.27%)
Oct 28, 2019 74.93 75.69 74.57 74.60 1,359,631 -0.29(-0.39%)
Oct 25, 2019 75.76 75.76 74.88 74.89 1,372,500 -0.86(-1.14%)
Oct 24, 2019 75.28 75.96 75.23 75.75 2,229,176 +0.47(+0.62%)
Oct 23, 2019 74.01 75.29 73.87 75.28 1,794,203 +1.10(+1.48%)
Oct 22, 2019 74.33 74.58 73.70 74.18 2,258,608 +0.48(+0.65%)
Oct 21, 2019 73.89 74.00 73.19 73.70 1,332,408 -0.19(-0.26%)
Oct 18, 2019 73.63 74.09 73.17 73.89 2,161,500 +0.13(+0.18%)
Oct 17, 2019 73.23 73.86 73.05 73.76 1,078,612 +0.77(+1.05%)
Oct 16, 2019 73.07 73.56 72.44 72.99 1,454,290 +0.19(+0.26%)
Oct 15, 2019 73.63 74.07 72.40 72.80 1,354,890 -0.88(-1.19%)
Oct 14, 2019 74.70 74.70 73.47 73.68 1,759,829 -0.44(-0.59%)
Oct 11, 2019 75.24 75.24 74.11 74.12 1,652,400 -1.51(-2.00%)
Oct 10, 2019 75.23 75.93 74.45 75.63 877,465 -0.29(-0.38%)
Oct 09, 2019 75.94 76.14 75.00 75.92 855,855 +0.25(+0.33%)
Oct 08, 2019 76.33 76.33 75.33 75.67 1,150,975 -0.38(-0.50%)
Oct 07, 2019 75.94 76.43 75.58 76.05 1,030,688 +0.00(+0.00%)
Oct 04, 2019 75.45 76.10 75.42 76.05 1,190,200 +0.91(+1.21%)
Oct 03, 2019 74.84 75.46 74.60 75.14 1,460,149 +0.29(+0.39%)
Oct 02, 2019 75.59 76.05 74.39 74.85 2,063,077 -0.71(-0.94%)
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.