Church & Dwight Company (NY: CHD )

88.00 USD +0.88 (+1.01%)
Official Closing Price Updated: 6:34 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 75.07 76.79 75.05 76.71 408,046 +1.79(+2.39%)
Nov 26, 2014 74.70 74.92 74.92 74.92 469,600 +0.27(+0.36%)
Nov 25, 2014 74.62 74.69 74.25 74.65 575,746 +0.14(+0.19%)
Nov 24, 2014 75.00 75.00 74.25 74.51 518,486 -0.01(-0.01%)
Nov 21, 2014 75.14 75.23 74.46 74.52 474,208 -0.10(-0.13%)
Nov 20, 2014 74.85 74.93 74.41 74.62 484,494 -0.43(-0.57%)
Nov 19, 2014 74.63 75.05 73.92 75.05 584,488 +0.82(+1.10%)
Nov 18, 2014 73.89 74.33 73.60 74.23 562,386 +0.34(+0.46%)
Nov 17, 2014 73.53 73.95 73.36 73.89 445,328 +0.36(+0.49%)
Nov 14, 2014 74.31 74.31 73.42 73.53 345,946 -0.73(-0.98%)
Nov 13, 2014 74.50 74.81 74.23 74.26 404,462 -0.08(-0.11%)
Nov 12, 2014 74.09 74.34 73.78 74.34 432,258 +0.25(+0.34%)
Nov 11, 2014 73.68 74.39 73.40 74.09 454,290 +0.61(+0.83%)
Nov 10, 2014 73.50 73.87 73.10 73.48 540,360 +0.21(+0.29%)
Nov 07, 2014 73.03 73.40 72.53 73.27 550,488 +0.23(+0.31%)
Nov 06, 2014 73.24 73.63 73.00 73.04 726,045 -0.20(-0.27%)
Nov 05, 2014 73.93 73.93 72.92 73.24 763,929 -0.31(-0.42%)
Nov 04, 2014 72.25 73.62 71.93 73.55 761,945 +1.44(+2.00%)
Nov 03, 2014 72.38 73.30 71.69 72.11 1,129,353 -0.30(-0.41%)
Oct 31, 2014 72.94 72.94 72.21 72.41 841,137 +0.09(+0.12%)
Oct 30, 2014 72.15 72.74 71.85 72.32 604,167 -0.02(-0.03%)
Oct 29, 2014 72.28 72.38 71.77 72.34 616,512 +0.17(+0.24%)
Oct 28, 2014 72.13 72.26 71.72 72.17 689,966 +0.25(+0.35%)
Oct 27, 2014 71.19 71.22 71.22 71.92 631,799 +0.70(+0.98%)
Oct 24, 2014 70.69 71.31 70.24 71.22 436,131 +0.79(+1.12%)
Oct 23, 2014 71.13 71.13 70.19 70.43 710,954 -0.12(-0.17%)
Oct 22, 2014 70.94 71.30 70.54 70.55 672,720 -0.26(-0.37%)
Oct 21, 2014 69.97 70.96 69.56 70.81 619,945 +1.22(+1.75%)
Oct 20, 2014 68.33 69.63 68.08 69.59 629,233 +1.21(+1.77%)
Oct 17, 2014 68.58 68.77 67.72 68.38 690,986 +0.40(+0.59%)
Oct 16, 2014 67.50 67.89 67.12 67.98 1,069,595 +0.00(+0.00%)
Oct 15, 2014 67.82 68.42 67.04 67.98 960,832 -0.30(-0.44%)
Oct 14, 2014 68.30 68.59 67.78 68.28 606,630 +0.13(+0.19%)
Oct 13, 2014 69.11 69.11 68.08 68.15 602,380 -0.96(-1.39%)
Oct 10, 2014 69.13 69.83 68.97 69.11 546,334 -0.26(-0.37%)
Oct 09, 2014 69.99 70.45 69.28 69.37 718,992 -1.10(-1.56%)
Oct 08, 2014 69.62 70.49 69.38 70.47 565,577 +1.04(+1.50%)
Oct 07, 2014 68.97 69.93 68.97 69.43 764,545 +0.16(+0.23%)
Oct 06, 2014 69.00 69.70 68.96 69.27 717,011 -0.53(-0.76%)
Oct 03, 2014 69.53 70.02 69.41 69.80 1,695,260 +0.35(+0.50%)
Oct 02, 2014 69.83 70.35 69.36 69.45 973,223 -0.22(-0.32%)
Oct 01, 2014 70.11 70.18 69.52 69.67 1,067,410 -0.49(-0.70%)
Sep 30, 2014 70.54 70.68 70.16 70.16 590,060 -0.56(-0.79%)
Sep 29, 2014 69.91 70.87 69.71 70.72 572,741 +0.26(+0.37%)
Sep 26, 2014 70.03 70.50 69.85 70.46 398,770 +0.41(+0.59%)
Sep 25, 2014 70.53 70.55 69.85 70.05 622,196 -0.62(-0.88%)
Sep 24, 2014 69.87 70.77 69.79 70.67 609,321 +0.86(+1.23%)
Sep 23, 2014 70.31 70.54 69.80 69.81 616,969 -0.79(-1.12%)
Sep 22, 2014 70.20 70.74 70.20 70.60 708,273 +0.47(+0.67%)
Sep 19, 2014 70.19 70.34 69.81 70.13 1,125,138 +0.01(+0.01%)
Sep 18, 2014 70.32 70.33 70.05 70.12 413,353 -0.21(-0.30%)
Sep 17, 2014 69.90 70.57 69.73 70.33 601,309 +0.29(+0.41%)
Sep 16, 2014 69.33 70.28 69.17 70.04 677,334 +0.46(+0.66%)
Sep 15, 2014 69.50 69.60 69.26 69.58 323,243 +0.25(+0.36%)
Sep 12, 2014 69.75 69.80 69.06 69.33 494,329 -0.48(-0.69%)
Sep 11, 2014 69.71 69.91 69.49 69.81 481,690 -0.01(-0.01%)
Sep 10, 2014 69.16 69.99 68.86 69.82 789,523 +0.78(+1.13%)
Sep 09, 2014 68.83 69.20 68.81 69.04 584,728 +0.01(+0.01%)
Sep 08, 2014 68.99 69.31 68.65 69.03 837,889 -0.17(-0.25%)
Sep 05, 2014 69.04 69.25 68.72 69.20 435,025 -0.05(-0.07%)
Sep 04, 2014 68.53 69.26 68.53 69.25 767,255 +0.70(+1.02%)
Sep 03, 2014 68.73 68.83 68.43 68.55 494,807 -0.15(-0.22%)
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.