Church & Dwight Company (NY: CHD )

87.45 USD +0.56 (+0.64%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.23 87.23 87.23 701,165 +0.52(+0.60%)
Dec 30, 2020 87.00 87.49 86.68 86.71 701,165 -0.37(-0.42%)
Dec 29, 2020 87.71 88.45 86.84 87.08 657,360 -0.40(-0.46%)
Dec 28, 2020 87.55 87.85 86.84 87.48 636,428 +0.62(+0.71%)
Dec 24, 2020 86.78 87.29 86.39 86.86 281,800 -0.08(-0.09%)
Dec 23, 2020 86.70 87.39 86.67 86.94 681,864 +0.38(+0.44%)
Dec 22, 2020 86.20 86.91 85.79 86.56 1,122,832 +0.02(+0.02%)
Dec 21, 2020 87.22 87.71 86.00 86.54 1,356,236 -1.61(-1.83%)
Dec 18, 2020 87.26 88.28 86.70 88.15 2,454,500 +0.94(+1.08%)
Dec 17, 2020 87.06 87.86 86.81 87.21 963,887 +0.54(+0.62%)
Dec 16, 2020 86.39 87.64 86.27 86.67 923,396 +0.51(+0.59%)
Dec 15, 2020 86.38 87.19 85.96 86.16 1,377,632 +0.10(+0.12%)
Dec 14, 2020 85.98 86.84 85.76 86.06 1,049,309 +0.21(+0.24%)
Dec 11, 2020 85.37 86.25 85.20 85.85 1,226,700 +0.52(+0.61%)
Dec 10, 2020 86.69 87.20 85.05 85.33 1,222,580 -1.11(-1.28%)
Dec 09, 2020 87.13 87.50 86.05 86.44 1,158,002 -0.65(-0.75%)
Dec 08, 2020 86.26 87.41 86.00 87.09 1,499,870 +0.33(+0.38%)
Dec 07, 2020 86.25 87.47 86.18 86.76 1,367,907 +0.42(+0.49%)
Dec 04, 2020 86.83 87.27 85.83 86.34 1,109,300 -0.25(-0.29%)
Dec 03, 2020 85.95 86.91 85.58 86.59 1,148,363 +0.33(+0.38%)
Dec 02, 2020 87.75 87.94 85.08 86.26 1,311,117 -1.58(-1.80%)
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.