Church & Dwight Company (NY: CHD )

87.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.