Church & Dwight Company (NY: CHD )

87.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 87.10 87.59 85.62 85.77 779,733 -1.34(-1.54%)
Nov 27, 2015 87.24 87.65 86.79 87.11 224,535 +0.17(+0.20%)
Nov 25, 2015 86.53 86.94 86.94 86.94 742,200 +0.31(+0.36%)
Nov 24, 2015 85.69 86.85 85.57 86.63 924,900 +0.33(+0.38%)
Nov 23, 2015 85.89 86.54 85.60 86.30 509,987 +0.57(+0.66%)
Nov 20, 2015 86.02 86.66 85.57 85.73 563,592 +0.08(+0.09%)
Nov 19, 2015 85.15 86.51 85.15 85.65 750,364 +0.80(+0.94%)
Nov 18, 2015 83.58 84.97 83.43 84.85 704,683 +1.38(+1.65%)
Nov 17, 2015 83.57 84.80 83.26 83.47 734,942 -0.10(-0.12%)
Nov 16, 2015 82.53 83.69 82.37 83.57 517,346 +1.04(+1.26%)
Nov 13, 2015 82.50 82.96 82.11 82.53 938,670 -0.06(-0.07%)
Nov 12, 2015 83.09 83.62 82.52 82.59 631,086 -0.86(-1.03%)
Nov 11, 2015 83.24 84.14 83.15 83.45 745,815 +0.21(+0.25%)
Nov 10, 2015 81.45 83.40 81.08 83.24 883,034 +1.92(+2.36%)
Nov 09, 2015 81.89 82.04 80.67 81.32 1,032,957 -0.57(-0.70%)
Nov 06, 2015 82.72 82.95 80.57 81.89 1,239,189 -1.12(-1.35%)
Nov 05, 2015 84.06 84.06 82.91 83.01 751,824 -0.85(-1.01%)
Nov 04, 2015 84.48 84.64 83.50 83.86 615,524 -0.25(-0.30%)
Nov 03, 2015 85.22 85.47 84.04 84.11 684,294 -1.29(-1.51%)
Nov 02, 2015 87.08 87.08 85.05 85.40 827,548 -0.69(-0.80%)
Oct 30, 2015 86.51 86.71 85.51 86.09 961,109 -0.38(-0.44%)
Oct 29, 2015 87.03 87.74 86.38 86.47 794,754 -1.02(-1.17%)
Oct 28, 2015 86.87 87.50 86.45 87.49 527,533 +0.91(+1.05%)
Oct 27, 2015 87.18 87.64 86.32 86.58 788,132 -0.61(-0.70%)
Oct 26, 2015 87.61 87.98 87.16 87.19 630,037 -0.62(-0.71%)
Oct 23, 2015 88.90 89.37 87.66 87.81 848,626 -0.84(-0.95%)
Oct 22, 2015 88.38 88.87 88.00 88.65 546,953 +0.84(+0.96%)
Oct 21, 2015 88.43 88.73 87.72 87.81 269,513 -0.29(-0.33%)
Oct 20, 2015 88.30 88.52 87.86 88.10 308,933 -0.11(-0.12%)
Oct 19, 2015 88.26 88.72 88.00 88.21 609,728 -0.16(-0.18%)
Oct 16, 2015 87.71 88.46 87.55 88.37 275,289 +0.85(+0.97%)
Oct 15, 2015 87.49 87.76 86.99 87.52 312,596 +0.56(+0.64%)
Oct 14, 2015 87.98 88.20 86.84 86.96 371,053 -0.97(-1.10%)
Oct 13, 2015 88.00 88.61 87.73 87.93 498,989 -0.37(-0.42%)
Oct 12, 2015 87.75 88.52 87.67 88.30 814,946 +0.68(+0.78%)
Oct 09, 2015 87.16 87.84 87.03 87.62 385,983 +0.57(+0.65%)
Oct 08, 2015 86.33 87.08 86.08 87.05 570,166 +0.55(+0.64%)
Oct 07, 2015 85.89 86.71 85.42 86.50 1,031,521 +0.94(+1.10%)
Oct 06, 2015 86.35 86.35 85.43 85.56 698,640 -0.83(-0.96%)
Oct 05, 2015 85.81 86.56 85.41 86.39 1,588,650 +1.26(+1.48%)
Oct 02, 2015 83.25 85.13 83.22 85.13 701,858 +1.33(+1.59%)
Oct 01, 2015 84.00 84.20 83.19 83.80 1,134,137 -0.10(-0.12%)
Sep 30, 2015 85.17 86.00 83.79 83.90 1,745,083 -0.63(-0.75%)
Sep 29, 2015 84.39 84.79 84.05 84.53 627,440 +0.09(+0.11%)
Sep 28, 2015 85.27 85.82 84.24 84.44 525,391 -1.19(-1.39%)
Sep 25, 2015 85.51 86.44 85.06 85.63 639,123 +0.86(+1.01%)
Sep 24, 2015 83.80 84.86 83.51 84.77 893,729 +0.67(+0.80%)
Sep 23, 2015 84.18 84.46 83.73 84.10 354,653 +0.11(+0.13%)
Sep 22, 2015 84.00 84.54 83.53 83.99 492,650 -0.81(-0.96%)
Sep 21, 2015 84.43 84.99 84.10 84.80 336,842 +0.91(+1.08%)
Sep 18, 2015 84.23 84.67 83.72 83.89 1,006,916 -0.95(-1.12%)
Sep 17, 2015 84.60 85.62 84.38 84.84 606,912 +0.37(+0.44%)
Sep 16, 2015 84.24 84.63 84.03 84.47 771,140 +0.23(+0.27%)
Sep 15, 2015 83.60 84.50 83.42 84.24 492,253 +0.81(+0.97%)
Sep 14, 2015 84.13 84.19 83.15 83.43 567,428 -0.66(-0.78%)
Sep 11, 2015 83.27 84.41 83.01 84.09 1,058,991 -0.90(-1.06%)
Sep 10, 2015 85.00 85.77 84.68 84.99 467,218 -0.24(-0.28%)
Sep 09, 2015 87.00 87.32 85.07 85.23 515,134 -1.28(-1.48%)
Sep 08, 2015 86.02 86.54 85.31 86.51 601,261 +1.58(+1.86%)
Sep 04, 2015 85.05 84.93 84.93 84.93 1,085,000 -1.10(-1.28%)
Sep 03, 2015 85.21 86.31 84.90 86.03 419,776 +1.18(+1.39%)
Sep 02, 2015 84.48 85.01 84.07 84.85 778,479 +0.93(+1.11%)
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.