Church & Dwight Company (NY: CHD )

85.27 USD -0.69 (-0.80%)
Official Closing Price Updated: 4:41 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 85.62 86.35 84.77 85.27 1,031,285 -0.69(-0.80%)
Nov 20, 2020 86.48 87.18 85.62 85.96 1,178,300 -0.24(-0.28%)
Nov 19, 2020 85.91 87.32 85.83 86.20 1,110,838 +0.20(+0.23%)
Nov 18, 2020 87.25 87.63 85.99 86.00 1,927,372 -1.21(-1.39%)
Nov 17, 2020 87.47 88.28 87.00 87.21 1,356,349 -0.76(-0.86%)
Nov 16, 2020 87.21 88.03 86.06 87.97 1,145,373 +0.59(+0.68%)
Nov 13, 2020 87.42 87.96 86.48 87.38 1,456,900 -0.12(-0.14%)
Nov 12, 2020 88.09 88.83 86.63 87.50 2,687,944 +0.09(+0.10%)
Nov 11, 2020 87.30 88.20 86.91 87.41 3,891,383 +1.09(+1.26%)
Nov 10, 2020 84.57 86.98 84.24 86.32 2,350,436 +1.49(+1.76%)
Nov 09, 2020 91.56 91.86 84.78 84.83 2,914,693 -5.67(-6.27%)
Nov 06, 2020 90.04 91.38 89.97 90.50 1,038,600 +0.47(+0.52%)
Nov 05, 2020 91.08 91.60 89.24 90.03 1,499,480 +0.26(+0.29%)
Nov 04, 2020 90.05 90.97 89.53 89.77 1,382,626 +0.77(+0.87%)
Nov 03, 2020 88.56 89.93 88.23 89.00 1,595,110 +1.10(+1.25%)
Nov 02, 2020 89.86 90.64 87.15 87.90 2,505,936 -0.49(-0.55%)
Oct 30, 2020 87.18 88.96 86.62 88.39 1,961,400 +1.33(+1.53%)
Oct 29, 2020 84.00 87.90 82.52 87.06 2,947,085 -1.18(-1.34%)
Oct 28, 2020 91.21 91.81 88.20 88.24 1,969,610 -3.99(-4.33%)
Oct 27, 2020 92.26 93.22 91.71 92.23 1,328,079 +0.32(+0.35%)
Oct 26, 2020 91.26 92.01 90.77 91.91 759,992 +0.00(+0.00%)
Oct 23, 2020 91.30 91.96 90.98 91.91 959,600 +0.92(+1.01%)
Oct 22, 2020 92.02 92.18 90.94 90.99 943,836 -1.20(-1.30%)
Oct 21, 2020 92.37 93.53 92.16 92.19 1,183,918 -0.05(-0.05%)
Oct 20, 2020 93.22 93.89 92.18 92.24 923,114 -0.10(-0.11%)
Oct 19, 2020 93.60 94.63 91.99 92.34 1,294,884 -0.85(-0.91%)
Oct 16, 2020 95.11 95.42 92.96 93.19 3,391,200 -1.91(-2.01%)
Oct 15, 2020 93.93 95.74 93.56 95.10 1,398,942 +0.63(+0.67%)
Oct 14, 2020 95.32 96.31 94.41 94.47 1,127,628 -0.71(-0.75%)
Oct 13, 2020 93.27 95.91 92.78 95.18 1,649,420 +1.91(+2.05%)
Oct 12, 2020 92.70 94.30 92.14 93.27 1,247,702 +0.51(+0.55%)
Oct 09, 2020 91.46 93.46 91.34 92.76 1,076,400 +1.62(+1.78%)
Oct 08, 2020 90.82 91.98 90.51 91.14 990,421 +0.21(+0.23%)
Oct 07, 2020 90.60 91.60 90.36 90.93 2,046,912 +1.08(+1.20%)
Oct 06, 2020 90.76 91.22 89.39 89.85 1,489,108 -0.88(-0.97%)
Oct 05, 2020 91.02 91.92 90.23 90.73 1,840,120 -0.44(-0.48%)
Oct 02, 2020 93.16 93.31 91.06 91.17 1,498,700 -1.93(-2.07%)
Oct 01, 2020 94.01 94.03 92.59 93.10 933,914 -0.61(-0.65%)
Sep 30, 2020 93.32 94.16 92.74 93.71 1,297,126 +0.86(+0.93%)
Sep 29, 2020 93.74 94.10 92.26 92.85 1,120,649 -0.61(-0.65%)
Sep 28, 2020 93.62 94.40 93.21 93.46 1,048,935 +0.51(+0.55%)
Sep 25, 2020 92.34 93.09 92.10 92.95 921,900 +0.36(+0.39%)
Sep 24, 2020 91.71 93.45 91.49 92.59 1,077,308 +0.98(+1.07%)
Sep 23, 2020 92.05 92.34 91.11 91.61 1,083,127 +0.02(+0.02%)
Sep 22, 2020 89.81 92.12 89.55 91.59 1,837,394 +1.95(+2.18%)
Sep 21, 2020 90.19 91.06 88.64 89.64 1,449,815 -0.68(-0.75%)
Sep 18, 2020 90.37 91.79 89.60 90.32 3,051,000 -1.74(-1.89%)
Sep 17, 2020 91.35 92.37 90.55 92.06 1,139,532 +0.10(+0.11%)
Sep 16, 2020 92.59 93.17 91.73 91.96 1,047,232 -0.37(-0.40%)
Sep 15, 2020 92.86 93.75 91.96 92.33 1,336,407 -0.39(-0.42%)
Sep 14, 2020 93.55 93.60 92.43 92.72 761,758 -0.15(-0.16%)
Sep 11, 2020 93.36 94.03 92.17 92.87 914,700 -0.02(-0.02%)
Sep 10, 2020 93.96 94.72 92.72 92.89 921,875 -1.15(-1.22%)
Sep 09, 2020 92.74 95.12 92.74 94.04 1,004,651 +2.14(+2.33%)
Sep 08, 2020 93.50 93.68 91.57 91.90 1,313,855 -1.40(-1.50%)
Sep 04, 2020 94.03 94.86 92.11 93.30 1,149,000 -0.96(-1.02%)
Sep 03, 2020 97.94 98.10 93.40 94.26 1,448,633 -3.90(-3.97%)
Sep 02, 2020 95.53 98.96 95.50 98.16 1,926,636 +2.83(+2.97%)
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.