Church & Dwight Company (NY: CHD )

89.17 USD +1.83 (+2.10%)
Official Closing Price Updated: 4:27 PM EDT, Apr 20, 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%)
Nov 01, 2019 69.85 70.75 68.21 68.78 2,570,200 -1.16(-1.66%)
Oct 31, 2019 74.57 75.41 69.70 69.94 3,468,860 -5.47(-7.25%)
Oct 30, 2019 73.81 75.56 73.64 75.41 1,417,542 +1.76(+2.39%)
Oct 29, 2019 74.16 74.44 73.54 73.65 1,268,372 -0.95(-1.27%)
Oct 28, 2019 74.93 75.69 74.57 74.60 1,359,631 -0.29(-0.39%)
Oct 25, 2019 75.76 75.76 74.88 74.89 1,372,500 -0.86(-1.14%)
Oct 24, 2019 75.28 75.96 75.23 75.75 2,229,176 +0.47(+0.62%)
Oct 23, 2019 74.01 75.29 73.87 75.28 1,794,203 +1.10(+1.48%)
Oct 22, 2019 74.33 74.58 73.70 74.18 2,258,608 +0.48(+0.65%)
Oct 21, 2019 73.89 74.00 73.19 73.70 1,332,408 -0.19(-0.26%)
Oct 18, 2019 73.63 74.09 73.17 73.89 2,161,500 +0.13(+0.18%)
Oct 17, 2019 73.23 73.86 73.05 73.76 1,078,612 +0.77(+1.05%)
Oct 16, 2019 73.07 73.56 72.44 72.99 1,454,290 +0.19(+0.26%)
Oct 15, 2019 73.63 74.07 72.40 72.80 1,354,890 -0.88(-1.19%)
Oct 14, 2019 74.70 74.70 73.47 73.68 1,759,829 -0.44(-0.59%)
Oct 11, 2019 75.24 75.24 74.11 74.12 1,652,400 -1.51(-2.00%)
Oct 10, 2019 75.23 75.93 74.45 75.63 877,465 -0.29(-0.38%)
Oct 09, 2019 75.94 76.14 75.00 75.92 855,855 +0.25(+0.33%)
Oct 08, 2019 76.33 76.33 75.33 75.67 1,150,975 -0.38(-0.50%)
Oct 07, 2019 75.94 76.43 75.58 76.05 1,030,688 +0.00(+0.00%)
Oct 04, 2019 75.45 76.10 75.42 76.05 1,190,200 +0.91(+1.21%)
Oct 03, 2019 74.84 75.46 74.60 75.14 1,460,149 +0.29(+0.39%)
Oct 02, 2019 75.59 76.05 74.39 74.85 2,063,077 -0.71(-0.94%)
Oct 01, 2019 74.92 75.56 74.70 75.56 1,756,592 +0.32(+0.43%)
Sep 30, 2019 75.66 75.86 75.14 75.24 1,552,518 -0.42(-0.56%)
Sep 27, 2019 76.22 76.70 74.83 75.66 1,983,900 +1.02(+1.37%)
Sep 26, 2019 73.75 74.89 73.51 74.64 1,293,161 +1.22(+1.66%)
Sep 25, 2019 73.84 74.08 72.98 73.42 1,476,312 -0.42(-0.57%)
Sep 24, 2019 73.65 74.32 72.53 73.84 1,834,423 +0.49(+0.67%)
Sep 23, 2019 73.09 73.82 73.04 73.35 1,851,755 +0.55(+0.76%)
Sep 20, 2019 73.07 73.18 72.65 72.80 2,323,700 +0.03(+0.04%)
Sep 19, 2019 72.81 73.25 72.69 72.77 1,690,114 -0.04(-0.05%)
Sep 18, 2019 73.14 73.18 72.19 72.81 2,685,904 +0.06(+0.08%)
Sep 17, 2019 72.93 73.61 72.64 72.75 2,615,329 +0.37(+0.51%)
Sep 16, 2019 72.05 72.55 70.70 72.38 2,829,727 +0.40(+0.56%)
Sep 13, 2019 72.35 73.18 71.64 71.98 2,907,100 -0.67(-0.92%)
Sep 12, 2019 73.09 74.04 72.48 72.65 3,175,081 +0.78(+1.09%)
Sep 11, 2019 70.60 72.31 69.97 71.87 3,589,331 +0.29(+0.41%)
Sep 10, 2019 72.99 72.99 71.07 71.58 3,906,988 -2.06(-2.80%)
Sep 09, 2019 75.54 75.54 72.84 73.64 3,285,250 -2.26(-2.98%)
Sep 06, 2019 77.44 77.73 75.40 75.90 3,316,200 -1.60(-2.06%)
Sep 05, 2019 79.80 79.88 75.37 77.50 4,867,079 -2.69(-3.35%)
Sep 04, 2019 79.74 80.33 79.74 80.19 922,875 +0.32(+0.40%)
Sep 03, 2019 79.56 80.56 79.53 79.87 1,275,867 +0.09(+0.11%)
Aug 30, 2019 80.36 80.67 79.65 79.78 901,400 -0.15(-0.19%)
Aug 29, 2019 80.57 80.70 78.89 79.93 1,001,052 -0.35(-0.44%)
Aug 28, 2019 79.95 80.39 79.44 80.28 1,287,775 +0.56(+0.70%)
Aug 27, 2019 79.42 80.01 79.37 79.72 1,512,457 +0.57(+0.72%)
Aug 26, 2019 78.78 79.32 78.46 79.15 872,385 +0.65(+0.83%)
Aug 23, 2019 79.23 79.96 78.14 78.50 990,100 -0.82(-1.03%)
Aug 22, 2019 78.99 79.52 78.70 79.32 568,190 +0.43(+0.55%)
Aug 21, 2019 78.45 79.23 78.22 78.89 864,504 +0.65(+0.83%)
Aug 20, 2019 79.80 79.93 78.05 78.24 1,586,705 -1.45(-1.82%)
Aug 19, 2019 80.00 80.99 78.73 79.69 1,725,251 -0.01(-0.01%)
Aug 16, 2019 79.32 79.80 79.00 79.70 1,172,600 +0.71(+0.90%)
Aug 15, 2019 78.03 79.34 78.03 78.99 1,087,341 +1.32(+1.70%)
Aug 14, 2019 77.97 78.99 77.63 77.67 1,596,867 -0.76(-0.97%)
Aug 13, 2019 77.07 78.47 77.00 78.43 1,628,882 +1.42(+1.84%)
Aug 12, 2019 76.81 77.44 76.50 77.01 1,156,630 +0.32(+0.42%)
Aug 09, 2019 77.38 77.84 76.31 76.69 1,171,200 -0.51(-0.66%)
Aug 08, 2019 75.79 77.22 75.12 77.20 1,074,748 +1.32(+1.74%)
Aug 07, 2019 74.75 76.24 74.59 75.88 1,223,448 +1.22(+1.63%)
Aug 06, 2019 74.19 75.10 73.64 74.66 1,564,309 +0.52(+0.70%)
Aug 05, 2019 74.19 75.10 73.62 74.14 2,071,579 -0.18(-0.24%)
Aug 02, 2019 74.38 74.90 73.94 74.32 1,204,300 -0.01(-0.01%)
Aug 01, 2019 75.09 75.48 73.07 74.33 1,815,720 -1.11(-1.47%)
Jul 31, 2019 76.25 77.57 75.03 75.44 1,728,812 -1.19(-1.55%)
Jul 30, 2019 76.65 77.11 76.06 76.63 1,540,248 +0.51(+0.67%)
Jul 29, 2019 75.83 76.48 75.47 76.12 773,180 +0.28(+0.37%)
Jul 26, 2019 74.85 75.95 74.30 75.84 755,100 +1.36(+1.83%)
Jul 25, 2019 73.62 74.79 73.37 74.48 1,075,787 +0.47(+0.64%)
Jul 24, 2019 74.91 75.11 73.69 74.01 1,053,872 -0.99(-1.32%)
Jul 23, 2019 75.92 75.99 74.80 75.00 806,258 -0.36(-0.48%)
Jul 22, 2019 75.55 75.98 75.06 75.36 744,434 -0.16(-0.21%)
Jul 19, 2019 76.63 76.84 75.50 75.52 1,211,600 -1.11(-1.45%)
Jul 18, 2019 75.34 76.78 75.00 76.63 1,620,201 +1.22(+1.62%)
Jul 17, 2019 75.54 75.81 75.31 75.41 820,493 +0.06(+0.08%)
Jul 16, 2019 75.50 75.89 75.10 75.35 1,011,388 +0.07(+0.09%)
Jul 15, 2019 75.43 75.72 74.98 75.28 822,680 -0.01(-0.01%)
Jul 12, 2019 75.30 75.47 74.71 75.29 1,096,700 +0.19(+0.25%)
Jul 11, 2019 74.51 75.35 74.32 75.10 1,224,734 +0.73(+0.98%)
Jul 10, 2019 73.92 74.78 73.75 74.37 1,687,804 +0.68(+0.92%)
Jul 09, 2019 73.95 74.07 71.64 73.69 2,292,048 -0.38(-0.51%)
Jul 08, 2019 74.49 74.92 73.77 74.07 1,008,746 -0.26(-0.35%)
Jul 05, 2019 74.74 74.93 73.76 74.33 698,400 -0.71(-0.95%)
Jul 03, 2019 73.79 75.13 73.79 75.04 1,465,300 +1.18(+1.60%)
Jul 02, 2019 73.75 74.08 73.44 73.86 1,270,943 +0.31(+0.42%)
Jul 01, 2019 73.24 73.68 72.50 73.55 1,630,024 +0.49(+0.67%)
Jun 28, 2019 73.42 73.92 72.67 73.06 2,034,200 -0.08(-0.11%)
Jun 27, 2019 72.83 73.54 72.47 73.14 1,572,540 +0.42(+0.58%)
Jun 26, 2019 74.85 75.08 72.72 72.72 2,207,865 -2.55(-3.39%)
Jun 25, 2019 76.10 76.31 75.27 75.27 1,187,736 -0.85(-1.12%)
Jun 24, 2019 76.36 76.52 75.87 76.12 1,349,581 +0.18(+0.24%)
Jun 21, 2019 76.47 76.56 75.88 75.94 1,539,100 -0.42(-0.55%)
Jun 20, 2019 76.29 77.01 75.89 76.36 1,519,405 +0.17(+0.22%)
Jun 19, 2019 75.99 76.37 74.95 76.19 1,389,713 -0.14(-0.18%)
Jun 18, 2019 77.71 77.73 75.61 76.33 1,685,931 -1.00(-1.29%)
Jun 17, 2019 77.35 77.47 76.67 77.33 1,156,602 +0.17(+0.22%)
Jun 14, 2019 77.11 77.80 76.72 77.16 1,081,100 +0.22(+0.29%)
Jun 13, 2019 76.96 77.23 76.26 76.94 836,768 +0.15(+0.20%)
Jun 12, 2019 76.70 77.35 76.66 76.79 915,397 +0.10(+0.13%)
Jun 11, 2019 77.07 77.42 76.39 76.69 1,250,620 -0.60(-0.78%)
Jun 10, 2019 77.86 78.15 76.72 77.29 812,799 -0.69(-0.88%)
Jun 07, 2019 78.65 79.22 77.46 77.98 1,687,700 +0.16(+0.21%)
Jun 06, 2019 77.07 78.06 76.77 77.82 1,597,005 +0.80(+1.04%)
Jun 05, 2019 75.58 77.11 75.27 77.02 1,230,061 +1.91(+2.54%)
Jun 04, 2019 76.10 76.40 74.51 75.11 1,454,909 -0.86(-1.13%)
Jun 03, 2019 74.78 76.09 74.60 75.97 1,117,153 +1.56(+2.10%)
May 31, 2019 74.75 74.89 74.10 74.41 1,363,900 -0.46(-0.61%)
May 30, 2019 73.59 74.92 73.49 74.87 942,365 +1.50(+2.04%)
May 29, 2019 73.03 73.64 72.53 73.37 961,544 +0.28(+0.38%)
May 28, 2019 74.87 75.30 73.09 73.09 2,162,000 -1.62(-2.17%)
May 24, 2019 75.30 75.49 74.69 74.71 686,600 -0.47(-0.63%)
May 23, 2019 74.22 75.22 73.86 75.18 1,011,806 +1.04(+1.40%)
May 22, 2019 74.00 74.32 73.69 74.14 830,895 +0.14(+0.19%)
May 21, 2019 74.05 74.57 72.71 74.00 1,192,653 +0.03(+0.04%)
May 20, 2019 73.92 74.48 73.66 73.97 801,851 +0.09(+0.12%)
May 17, 2019 73.83 74.29 73.75 73.88 796,300 -0.22(-0.30%)
May 16, 2019 74.07 74.81 73.63 74.10 1,106,610 +0.49(+0.67%)
May 15, 2019 72.59 73.76 72.50 73.61 2,496,849 +1.14(+1.57%)
May 14, 2019 73.57 73.73 72.42 72.47 2,182,674 -1.44(-1.95%)
May 13, 2019 72.72 74.06 72.68 73.91 1,645,748 +0.40(+0.54%)
May 10, 2019 72.58 73.55 72.34 73.51 1,153,600 +0.86(+1.18%)
May 09, 2019 73.01 73.01 72.22 72.65 991,120 -0.53(-0.72%)
May 08, 2019 72.80 73.69 72.40 73.18 1,045,465 +0.30(+0.41%)
May 07, 2019 73.71 74.09 72.49 72.88 1,348,515 -0.97(-1.31%)
May 06, 2019 74.04 74.51 72.58 73.85 1,792,611 -0.49(-0.66%)
May 03, 2019 73.74 74.48 73.40 74.34 928,800 -0.32(-0.43%)
May 02, 2019 73.40 74.77 72.93 74.66 1,577,771 +1.02(+1.39%)
May 01, 2019 74.33 74.99 73.53 73.64 1,733,919 -1.31(-1.75%)
Apr 30, 2019 73.88 74.98 73.65 74.95 1,366,568 +1.16(+1.57%)
Apr 29, 2019 73.97 74.27 73.60 73.79 860,002 -0.33(-0.45%)
Apr 26, 2019 73.86 74.23 73.66 74.12 912,600 +0.72(+0.98%)
Apr 25, 2019 73.21 73.69 72.76 73.40 969,491 +0.12(+0.16%)
Apr 24, 2019 73.12 73.74 73.11 73.28 1,773,292 -0.16(-0.22%)
Apr 23, 2019 73.52 73.94 73.08 73.44 1,018,787 -0.31(-0.42%)
Apr 22, 2019 73.99 74.34 73.42 73.75 878,758 -0.08(-0.11%)
Apr 18, 2019 73.60 73.97 73.39 73.83 1,356,000 +0.18(+0.24%)
Apr 17, 2019 73.88 73.97 73.38 73.65 1,114,510 +0.08(+0.11%)
Apr 16, 2019 73.88 74.14 73.15 73.57 1,005,756 -0.20(-0.27%)
Apr 15, 2019 74.11 74.49 73.66 73.77 1,061,292 -0.12(-0.16%)
Apr 12, 2019 73.51 74.14 73.32 73.89 710,500 +0.19(+0.26%)
Apr 11, 2019 73.29 73.72 72.82 73.70 1,114,136 +0.48(+0.66%)
Apr 10, 2019 73.30 73.63 72.78 73.22 976,946 +0.21(+0.29%)
Apr 09, 2019 72.35 73.10 72.20 73.01 1,168,708 +0.65(+0.90%)
Apr 08, 2019 72.33 72.54 71.59 72.36 1,126,993 +0.05(+0.07%)
Apr 05, 2019 72.55 72.74 71.76 72.31 933,700 -0.34(-0.47%)
Apr 04, 2019 72.20 72.85 71.82 72.65 1,845,860 +0.51(+0.71%)
Apr 03, 2019 71.70 72.21 71.21 72.14 1,400,285 +0.13(+0.18%)
Apr 02, 2019 71.89 72.49 71.45 72.01 1,983,167 +0.04(+0.06%)
Apr 01, 2019 71.09 72.03 70.40 71.97 1,983,480 +0.74(+1.04%)
Mar 29, 2019 72.19 72.19 70.75 71.23 2,659,100 -0.72(-1.00%)
Mar 28, 2019 69.61 72.09 69.61 71.95 3,256,389 +2.60(+3.75%)
Mar 27, 2019 68.57 69.44 68.21 69.35 1,804,054 +0.58(+0.84%)
Mar 26, 2019 68.45 69.54 68.33 68.77 1,546,329 +0.76(+1.12%)
Mar 25, 2019 67.13 68.37 66.87 68.01 1,310,137 +0.91(+1.36%)
Mar 22, 2019 66.85 67.43 66.51 67.10 1,379,700 +0.33(+0.49%)
Mar 21, 2019 65.83 66.88 65.78 66.77 1,204,754 +0.95(+1.44%)
Mar 20, 2019 66.54 66.54 65.66 65.82 1,906,607 -0.56(-0.84%)
Mar 19, 2019 66.71 66.71 65.91 66.38 1,126,217 -0.48(-0.72%)
Mar 18, 2019 67.28 67.50 66.60 66.86 771,898 -0.54(-0.80%)
Mar 15, 2019 66.90 67.46 66.90 67.40 1,625,800 +0.47(+0.70%)
Mar 14, 2019 66.91 67.21 66.50 66.93 759,335 -0.01(-0.01%)
Mar 13, 2019 66.64 67.35 66.64 66.94 1,175,201 +0.54(+0.81%)
Mar 12, 2019 66.57 66.86 66.30 66.40 1,152,174 -0.05(-0.08%)
Mar 11, 2019 65.74 66.61 65.60 66.45 830,044 +0.80(+1.22%)
Mar 08, 2019 65.67 65.89 65.24 65.65 829,300 +0.02(+0.03%)
Mar 07, 2019 65.27 66.23 65.27 65.63 948,349 +0.27(+0.41%)
Mar 06, 2019 65.53 65.75 65.00 65.36 1,497,007 -0.27(-0.41%)
Mar 05, 2019 66.00 66.24 65.63 65.63 1,060,343 -0.26(-0.39%)
Mar 04, 2019 65.90 65.90 64.96 65.89 1,247,702 +0.31(+0.47%)
Mar 01, 2019 65.85 65.85 65.00 65.58 1,340,800 -0.22(-0.33%)
Feb 28, 2019 65.86 66.53 65.70 65.80 2,402,305 +0.06(+0.09%)
Feb 27, 2019 65.13 65.86 65.07 65.74 1,449,016 +0.14(+0.21%)
Feb 26, 2019 65.37 65.70 65.02 65.60 1,040,027 +0.30(+0.46%)
Feb 25, 2019 66.31 66.43 65.06 65.30 1,443,152 -0.98(-1.48%)
Feb 22, 2019 65.80 66.46 65.51 66.28 1,751,500 +0.13(+0.20%)
Feb 21, 2019 64.90 66.29 64.57 66.15 1,739,161 +1.21(+1.86%)
Feb 20, 2019 64.95 65.23 64.48 64.94 1,683,318 -0.02(-0.03%)
Feb 19, 2019 64.40 65.12 64.19 64.96 1,608,858 +0.27(+0.42%)
Feb 15, 2019 64.53 64.92 64.41 64.69 1,537,500 +0.34(+0.53%)
Feb 14, 2019 64.54 64.84 64.16 64.35 1,302,938 -0.47(-0.73%)
Feb 13, 2019 64.11 64.88 64.05 64.82 2,082,972 +0.67(+1.04%)
Feb 12, 2019 64.34 64.46 63.56 64.15 1,581,112 -0.03(-0.05%)
Feb 11, 2019 63.04 64.27 63.04 64.18 1,942,992 +0.84(+1.33%)
Feb 08, 2019 62.68 63.34 62.38 63.34 2,084,700 +0.76(+1.21%)
Feb 07, 2019 62.31 62.92 61.25 62.58 2,060,737 -0.20(-0.32%)
Feb 06, 2019 61.74 62.99 61.57 62.78 4,122,228 +2.32(+3.84%)
Feb 05, 2019 61.03 62.00 59.64 60.46 7,545,327 -4.91(-7.51%)
Feb 04, 2019 65.44 65.88 65.10 65.37 2,194,722 +0.70(+1.08%)
Feb 01, 2019 64.77 65.17 64.45 64.67 2,005,000 +0.06(+0.09%)
Jan 31, 2019 62.92 64.68 62.72 64.61 3,716,535 +1.41(+2.23%)
Jan 30, 2019 63.73 63.96 63.04 63.20 2,352,558 -0.52(-0.82%)
Jan 29, 2019 63.94 64.52 63.59 63.72 1,424,386 +0.10(+0.16%)
Jan 28, 2019 63.27 63.79 62.77 63.62 1,590,981 +0.03(+0.05%)
Jan 25, 2019 64.30 65.19 63.34 63.59 2,803,300 -0.71(-1.10%)
Jan 24, 2019 65.36 65.36 63.42 64.30 5,222,584 -1.21(-1.85%)
Jan 23, 2019 66.85 67.09 65.17 65.51 3,460,931 -0.73(-1.10%)
Jan 22, 2019 68.14 68.14 65.73 66.24 2,001,845 -2.12(-3.10%)
Jan 18, 2019 67.80 68.75 67.80 68.36 1,906,500 +0.97(+1.44%)
Jan 17, 2019 67.46 67.97 67.16 67.39 1,717,168 +0.02(+0.03%)
Jan 16, 2019 67.47 67.54 66.66 67.37 1,529,316 -0.01(-0.01%)
Jan 15, 2019 66.81 67.68 66.81 67.38 1,463,519 +0.69(+1.03%)
Jan 14, 2019 66.92 67.37 66.36 66.69 1,941,689 -0.46(-0.69%)
Jan 11, 2019 67.32 67.78 66.82 67.15 1,091,800 +0.12(+0.18%)
Jan 10, 2019 66.01 67.10 65.63 67.03 1,717,112 +1.21(+1.84%)
Jan 09, 2019 65.89 67.11 65.56 65.82 2,770,146 +0.10(+0.15%)
Jan 08, 2019 65.95 66.56 64.92 65.72 2,363,663 -0.16(-0.24%)
Jan 07, 2019 65.06 66.25 64.94 65.88 1,896,931 +0.82(+1.26%)
Jan 04, 2019 64.39 65.41 64.12 65.06 1,676,800 +0.77(+1.20%)
Jan 03, 2019 64.16 65.27 64.16 64.29 1,518,389 -0.14(-0.22%)
Jan 02, 2019 65.14 65.64 64.07 64.43 1,943,417 -1.33(-2.02%)
Dec 31, 2018 66.02 66.32 65.19 65.76 1,815,600 +0.01(+0.02%)
Dec 28, 2018 65.86 66.49 65.11 65.75 1,239,700 +0.04(+0.06%)
Dec 27, 2018 64.26 65.71 63.39 65.71 2,013,566 +0.85(+1.31%)
Dec 26, 2018 62.66 64.86 62.43 64.86 1,509,998 +2.20(+3.51%)
Dec 24, 2018 64.78 64.88 62.66 62.66 1,092,400 -2.24(-3.45%)
Dec 21, 2018 64.01 66.19 64.01 64.90 3,856,600 +0.24(+0.37%)
Dec 20, 2018 64.52 65.41 63.36 64.66 1,563,400 -0.10(-0.15%)
Dec 19, 2018 65.57 66.25 64.32 64.76 1,699,028 -0.76(-1.16%)
Dec 18, 2018 65.90 66.39 64.87 65.52 2,606,995 +0.05(+0.08%)
Dec 17, 2018 68.66 68.96 65.07 65.47 2,241,085 -3.26(-4.74%)
Dec 14, 2018 68.88 69.49 68.53 68.73 1,733,800 -0.45(-0.65%)
Dec 13, 2018 67.93 69.36 67.88 69.18 1,848,426 +1.34(+1.98%)
Dec 12, 2018 68.76 69.00 67.45 67.84 1,724,516 -0.56(-0.82%)
Dec 11, 2018 67.00 68.71 66.70 68.40 2,086,841 +1.82(+2.73%)
Dec 10, 2018 67.07 67.26 65.61 66.58 1,566,583 -0.23(-0.34%)
Dec 07, 2018 66.73 67.06 66.36 66.81 1,381,000 +0.09(+0.13%)
Dec 06, 2018 66.42 66.97 65.62 66.72 2,026,391 +0.12(+0.18%)
Dec 04, 2018 66.76 67.67 66.39 66.60 1,714,800 +0.19(+0.29%)
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.