Church & Dwight Company (NY: CHD )

87.12 USD +2.20 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 74.54 77.24 74.07 74.22 3,679,400 +1.44(+1.98%)
Jan 30, 2020 72.90 73.09 71.93 72.78 2,903,455 +0.08(+0.11%)
Jan 29, 2020 72.08 73.10 71.70 72.70 1,269,646 +0.68(+0.94%)
Jan 28, 2020 72.14 72.76 71.52 72.02 1,685,402 -0.36(-0.50%)
Jan 27, 2020 71.00 72.79 70.29 72.38 2,708,677 +1.07(+1.50%)
Jan 24, 2020 71.24 71.92 70.94 71.31 2,362,200 +0.33(+0.46%)
Jan 23, 2020 72.14 72.73 70.94 70.98 2,276,843 -1.24(-1.72%)
Jan 22, 2020 72.63 72.65 72.09 72.22 1,456,612 -0.28(-0.39%)
Jan 21, 2020 72.00 72.57 71.79 72.50 1,951,060 +0.50(+0.69%)
Jan 17, 2020 71.76 72.22 71.66 72.00 2,043,800 +0.32(+0.45%)
Jan 16, 2020 71.95 72.35 71.62 71.68 1,680,216 -0.16(-0.22%)
Jan 15, 2020 71.33 72.35 71.33 71.84 1,228,007 +0.67(+0.94%)
Jan 14, 2020 70.81 71.21 70.62 71.17 1,766,794 +0.35(+0.49%)
Jan 13, 2020 70.22 71.21 70.14 70.82 1,172,670 +0.72(+1.03%)
Jan 10, 2020 69.73 70.37 69.36 70.10 1,061,200 +0.35(+0.50%)
Jan 09, 2020 69.22 70.19 69.13 69.75 1,363,952 +0.52(+0.75%)
Jan 08, 2020 69.88 69.88 68.94 69.23 1,699,249 -0.63(-0.90%)
Jan 07, 2020 70.16 70.37 69.30 69.86 1,583,783 -0.68(-0.96%)
Jan 06, 2020 70.43 70.92 70.17 70.54 1,541,866 +0.27(+0.38%)
Jan 03, 2020 69.60 70.42 69.54 70.27 1,224,200 +0.24(+0.34%)
Jan 02, 2020 70.38 70.71 69.66 70.03 1,424,290 -0.31(-0.44%)
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%)
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.