Church & Dwight Company (NY: CHD )

87.78 USD -0.22 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.11 70.93 67.64 69.99 3,151,781 +1.62(+2.37%)
Apr 29, 2020 69.42 69.42 67.08 68.37 2,194,366 -1.05(-1.51%)
Apr 28, 2020 70.96 71.90 68.86 69.42 1,838,158 -2.06(-2.88%)
Apr 27, 2020 72.30 72.39 71.18 71.48 799,498 +0.13(+0.18%)
Apr 24, 2020 70.54 71.48 70.50 71.35 1,047,600 +0.69(+0.98%)
Apr 23, 2020 71.27 71.93 70.22 70.66 1,010,909 -0.75(-1.05%)
Apr 22, 2020 70.98 71.91 70.72 71.41 785,973 +0.86(+1.22%)
Apr 21, 2020 72.11 72.33 70.20 70.55 1,361,343 -2.12(-2.92%)
Apr 20, 2020 73.08 74.10 72.33 72.67 1,253,835 -0.88(-1.20%)
Apr 17, 2020 73.22 73.67 71.83 73.55 1,732,200 +0.90(+1.24%)
Apr 16, 2020 72.64 72.97 71.25 72.65 1,632,501 +0.65(+0.90%)
Apr 15, 2020 71.85 72.73 71.38 72.00 1,550,258 -0.14(-0.19%)
Apr 14, 2020 70.21 72.40 68.85 72.14 2,276,121 +4.04(+5.93%)
Apr 13, 2020 67.27 68.59 67.27 68.10 1,009,509 -0.29(-0.42%)
Apr 09, 2020 68.35 69.98 68.09 68.39 1,063,500 -0.22(-0.32%)
Apr 08, 2020 67.53 68.98 66.69 68.61 1,147,074 +1.60(+2.39%)
Apr 07, 2020 68.86 69.69 66.97 67.01 1,801,390 -1.85(-2.69%)
Apr 06, 2020 68.30 69.45 68.01 68.86 1,806,949 +1.21(+1.79%)
Apr 03, 2020 65.78 68.18 65.78 67.65 1,356,300 +1.38(+2.08%)
Apr 02, 2020 63.08 66.74 63.08 66.27 2,273,898 +2.47(+3.87%)
Apr 01, 2020 62.80 64.47 61.89 63.80 1,537,547 -0.38(-0.59%)
Mar 31, 2020 64.32 65.55 63.52 64.18 2,405,811 -0.63(-0.97%)
Mar 30, 2020 63.18 65.26 63.01 64.81 2,218,176 +2.84(+4.58%)
Mar 27, 2020 61.99 63.53 61.29 61.97 2,057,700 -0.93(-1.48%)
Mar 26, 2020 60.31 63.98 60.31 62.90 2,229,815 +2.60(+4.31%)
Mar 25, 2020 61.95 63.82 59.82 60.30 2,966,304 -2.45(-3.90%)
Mar 24, 2020 62.28 63.37 59.36 62.75 2,321,492 +1.88(+3.09%)
Mar 23, 2020 65.62 65.77 59.78 60.87 2,883,570 -4.88(-7.42%)
Mar 20, 2020 66.00 66.98 64.14 65.75 3,647,100 -0.95(-1.42%)
Mar 19, 2020 69.86 70.93 65.75 66.70 2,357,074 -2.68(-3.86%)
Mar 18, 2020 65.88 71.72 65.71 69.38 3,034,804 +0.69(+1.00%)
Mar 17, 2020 61.88 71.87 61.70 68.69 3,965,129 +8.26(+13.67%)
Mar 16, 2020 50.02 64.42 47.98 60.43 3,875,277 -2.86(-4.52%)
Mar 13, 2020 65.95 66.04 62.11 63.29 4,123,600 -0.12(-0.19%)
Mar 12, 2020 63.56 69.97 61.00 63.41 3,918,175 -5.00(-7.31%)
Mar 11, 2020 71.15 71.88 68.00 68.41 2,680,861 -4.36(-5.99%)
Mar 10, 2020 72.14 73.21 70.01 72.77 2,095,534 +2.03(+2.87%)
Mar 09, 2020 70.99 73.10 70.18 70.74 1,976,722 -3.94(-5.28%)
Mar 06, 2020 73.16 75.19 72.68 74.68 2,370,900 -0.35(-0.47%)
Mar 05, 2020 75.23 75.65 73.81 75.03 1,634,561 -1.44(-1.88%)
Mar 04, 2020 74.39 76.55 73.91 76.47 1,907,722 +3.41(+4.67%)
Mar 03, 2020 75.00 75.91 72.42 73.06 2,257,613 -1.90(-2.53%)
Mar 02, 2020 69.83 75.04 69.53 74.96 3,900,671 +5.44(+7.83%)
Feb 28, 2020 70.22 70.98 68.05 69.52 3,499,000 -2.34(-3.26%)
Feb 27, 2020 74.43 74.83 71.39 71.86 2,229,259 -2.57(-3.45%)
Feb 26, 2020 74.73 75.54 74.28 74.43 1,586,408 -0.33(-0.44%)
Feb 25, 2020 75.33 76.01 74.22 74.76 1,455,127 -0.75(-0.99%)
Feb 24, 2020 76.39 77.00 75.39 75.51 1,363,360 -1.10(-1.44%)
Feb 21, 2020 76.06 76.87 76.06 76.61 953,600 +0.30(+0.39%)
Feb 20, 2020 75.96 76.79 75.36 76.31 2,126,147 +0.53(+0.70%)
Feb 19, 2020 76.09 76.42 75.66 75.78 1,048,131 -0.37(-0.49%)
Feb 18, 2020 76.54 76.85 75.90 76.15 1,436,075 -0.28(-0.37%)
Feb 14, 2020 75.89 76.46 75.69 76.43 884,700 +0.71(+0.94%)
Feb 13, 2020 75.49 76.43 75.43 75.72 948,119 +0.04(+0.05%)
Feb 12, 2020 74.55 75.92 74.55 75.68 1,644,243 +0.90(+1.20%)
Feb 11, 2020 75.35 75.74 74.58 74.78 990,915 -0.77(-1.02%)
Feb 10, 2020 74.58 75.67 74.58 75.55 939,876 +1.06(+1.42%)
Feb 07, 2020 74.30 74.68 73.80 74.49 1,170,000 +0.53(+0.72%)
Feb 06, 2020 74.30 74.73 73.84 73.96 916,865 -0.30(-0.40%)
Feb 05, 2020 74.79 74.99 74.16 74.26 1,507,673 -0.48(-0.64%)
Feb 04, 2020 75.13 75.74 74.61 74.74 2,475,137 -0.37(-0.49%)
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.