Church & Dwight Company (NY: CHD )

86.80 USD -0.09 (-0.10%)
Streaming Delayed Price Updated: 7:27 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.80 52.08 51.80 51.88 1,229,116 +0.07(+0.14%)
Jun 29, 2017 52.42 52.46 51.62 51.81 1,141,787 -0.77(-1.46%)
Jun 28, 2017 52.96 53.07 52.56 52.58 1,076,493 -0.10(-0.19%)
Jun 27, 2017 52.98 53.25 52.68 52.68 1,300,686 -0.41(-0.77%)
Jun 26, 2017 53.20 53.24 52.98 53.09 821,747 +0.05(+0.09%)
Jun 23, 2017 52.89 53.29 52.89 53.04 1,339,908 +0.20(+0.38%)
Jun 22, 2017 52.99 53.07 52.74 52.84 1,643,395 -0.18(-0.34%)
Jun 21, 2017 53.55 53.71 53.00 53.02 1,257,214 -0.51(-0.95%)
Jun 20, 2017 53.84 54.18 53.51 53.53 1,454,723 -0.22(-0.41%)
Jun 19, 2017 53.27 53.79 52.92 53.75 1,056,239 +0.55(+1.03%)
Jun 16, 2017 53.38 53.65 52.71 53.20 3,879,836 -0.35(-0.65%)
Jun 15, 2017 52.98 53.76 52.94 53.55 1,212,499 +0.37(+0.70%)
Jun 14, 2017 53.03 53.30 52.94 53.18 1,467,085 +0.38(+0.72%)
Jun 13, 2017 52.78 52.91 52.50 52.80 850,002 -0.10(-0.19%)
Jun 12, 2017 52.91 53.39 52.73 52.90 1,399,986 -0.10(-0.19%)
Jun 09, 2017 52.76 53.04 52.59 53.00 1,233,974 +0.18(+0.34%)
Jun 08, 2017 53.28 52.52 52.82 1,374,875 -0.44(-0.83%)
Jun 07, 2017 52.71 53.37 52.53 53.26 1,403,233 +0.44(+0.83%)
Jun 06, 2017 52.59 53.12 52.33 52.82 1,724,195 +0.20(+0.38%)
Jun 05, 2017 52.43 52.74 52.20 52.62 1,340,166 +0.05(+0.10%)
Jun 02, 2017 52.27 52.58 51.95 52.57 1,925,374 +0.32(+0.61%)
Jun 01, 2017 51.80 52.25 51.43 52.25 1,560,577 +0.59(+1.14%)
May 31, 2017 51.64 51.98 51.50 51.66 3,269,367 +0.13(+0.25%)
May 30, 2017 51.14 51.60 51.06 51.53 1,583,220 +0.43(+0.84%)
May 26, 2017 51.20 51.29 50.97 51.10 771,005 -0.10(-0.20%)
May 25, 2017 50.85 51.43 50.77 51.20 1,152,664 +0.47(+0.93%)
May 24, 2017 50.48 50.85 50.42 50.73 1,046,987 +0.42(+0.83%)
May 23, 2017 50.08 50.62 49.88 50.31 1,434,622 +0.29(+0.58%)
May 22, 2017 49.68 50.06 49.60 50.02 1,168,221 +0.28(+0.56%)
May 19, 2017 49.68 49.93 49.41 49.74 3,992,152 +0.06(+0.12%)
May 18, 2017 49.66 49.90 49.29 49.68 1,283,344 -0.03(-0.06%)
May 17, 2017 49.48 50.08 49.26 49.71 1,603,702 +0.23(+0.46%)
May 16, 2017 49.75 50.07 49.42 49.48 1,411,893 -0.77(-1.53%)
May 15, 2017 50.05 50.36 50.05 50.25 1,170,647 +0.05(+0.10%)
May 12, 2017 50.39 50.57 50.04 50.20 1,210,465 -0.47(-0.93%)
May 11, 2017 50.74 50.85 50.49 50.67 1,313,354 -0.20(-0.39%)
May 10, 2017 50.27 50.91 50.27 50.87 1,342,855 +0.58(+1.15%)
May 09, 2017 50.67 50.70 50.08 50.29 1,043,402 -0.33(-0.65%)
May 08, 2017 50.80 50.84 50.40 50.62 1,468,040 -0.16(-0.32%)
May 05, 2017 50.85 51.01 50.50 50.78 1,799,683 -0.07(-0.14%)
May 04, 2017 50.11 51.27 50.03 50.85 3,420,722 +2.10(+4.31%)
May 03, 2017 48.88 48.88 48.42 48.75 1,708,799 -0.08(-0.16%)
May 02, 2017 49.37 49.54 48.77 48.83 1,391,271 -0.49(-0.99%)
May 01, 2017 49.64 49.77 49.32 49.32 1,117,772 -0.21(-0.42%)
Apr 28, 2017 49.63 49.65 49.34 49.53 1,889,936 -0.25(-0.50%)
Apr 27, 2017 49.83 50.04 49.61 49.78 1,546,792 -0.01(-0.02%)
Apr 26, 2017 50.20 50.24 49.76 49.79 1,571,654 -0.51(-1.01%)
Apr 25, 2017 50.62 50.65 50.29 50.30 1,606,275 -0.09(-0.18%)
Apr 24, 2017 50.39 50.57 50.05 50.39 2,053,408 +0.14(+0.28%)
Apr 21, 2017 50.19 50.55 50.14 50.25 1,336,547 -0.02(-0.04%)
Apr 20, 2017 50.61 50.71 50.23 50.27 1,636,665 -0.38(-0.75%)
Apr 19, 2017 50.74 50.79 50.50 50.65 1,117,911 -0.05(-0.10%)
Apr 18, 2017 50.32 50.92 50.32 50.70 1,286,791 +0.36(+0.72%)
Apr 17, 2017 49.92 50.34 49.85 50.34 1,069,431 +0.54(+1.08%)
Apr 13, 2017 49.85 50.01 49.64 49.80 1,091,021 -0.22(-0.44%)
Apr 12, 2017 49.87 50.15 49.81 50.02 1,789,483 +0.01(+0.02%)
Apr 11, 2017 49.82 50.10 49.75 50.01 845,403 +0.13(+0.26%)
Apr 10, 2017 49.56 50.04 49.41 49.88 907,398 +0.33(+0.67%)
Apr 07, 2017 49.68 49.90 49.48 49.55 1,529,743 -0.21(-0.42%)
Apr 06, 2017 49.57 49.86 49.51 49.76 1,649,531 +0.19(+0.38%)
Apr 05, 2017 49.75 49.99 49.50 49.57 2,178,824 -0.18(-0.36%)
Apr 04, 2017 49.94 50.05 49.47 49.75 1,656,014 -0.14(-0.28%)
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.