Church & Dwight Company (NY: CHD )

78.75 USD -0.64 (-0.81%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 94.85 95.91 94.84 95.83 1,259,990 +0.92(+0.97%)
Aug 28, 2020 95.63 96.35 94.08 94.91 1,259,400 -1.19(-1.24%)
Aug 27, 2020 96.35 97.02 95.77 96.10 789,583 +0.19(+0.20%)
Aug 26, 2020 95.69 96.44 95.14 95.91 738,327 -0.19(-0.20%)
Aug 25, 2020 96.80 96.83 95.92 96.10 1,017,993 -0.53(-0.55%)
Aug 24, 2020 96.17 96.64 95.60 96.63 733,525 +0.13(+0.13%)
Aug 21, 2020 96.89 96.99 95.95 96.50 1,319,700 -0.04(-0.04%)
Aug 20, 2020 96.14 96.71 95.55 96.54 815,112 +0.25(+0.26%)
Aug 19, 2020 96.61 97.15 95.78 96.29 1,008,271 -0.17(-0.18%)
Aug 18, 2020 96.03 96.68 95.34 96.46 1,874,817 +0.67(+0.70%)
Aug 17, 2020 94.22 96.25 93.75 95.79 2,140,221 +1.53(+1.62%)
Aug 14, 2020 94.94 94.94 93.99 94.26 743,500 -0.49(-0.52%)
Aug 13, 2020 94.32 94.81 93.61 94.75 830,623 -0.08(-0.08%)
Aug 12, 2020 93.27 95.34 92.95 94.83 943,317 +2.12(+2.29%)
Aug 11, 2020 94.54 94.54 92.25 92.71 1,170,407 -2.07(-2.18%)
Aug 10, 2020 95.00 95.19 94.15 94.78 903,600 -0.18(-0.19%)
Aug 07, 2020 95.14 95.80 94.14 94.96 1,352,800 -0.16(-0.17%)
Aug 06, 2020 95.75 96.19 94.85 95.12 1,177,013 -0.71(-0.74%)
Aug 05, 2020 96.10 96.72 95.44 95.83 1,342,089 -0.22(-0.23%)
Aug 04, 2020 92.96 96.40 92.56 96.05 1,929,690 +2.64(+2.83%)
Aug 03, 2020 95.19 95.86 91.86 93.41 3,076,461 -2.92(-3.03%)
Jul 31, 2020 93.77 96.40 92.04 96.33 4,193,000 +6.27(+6.96%)
Jul 30, 2020 89.30 90.45 88.68 90.06 2,215,659 +0.75(+0.84%)
Jul 29, 2020 88.22 89.56 87.81 89.31 1,338,684 +1.10(+1.25%)
Jul 28, 2020 87.45 88.81 87.11 88.21 1,146,841 +1.04(+1.19%)
Jul 27, 2020 86.18 87.50 85.92 87.17 1,112,096 +1.30(+1.51%)
Jul 24, 2020 86.27 86.59 85.13 85.87 1,346,800 -0.35(-0.41%)
Jul 23, 2020 85.78 86.95 85.70 86.22 1,481,304 +1.08(+1.27%)
Jul 22, 2020 84.90 85.16 83.96 85.14 1,232,502 +0.64(+0.76%)
Jul 21, 2020 84.29 85.40 83.73 84.50 1,478,058 +0.21(+0.25%)
Jul 20, 2020 84.70 85.07 83.90 84.29 1,189,241 -0.58(-0.68%)
Jul 17, 2020 84.63 85.36 84.21 84.87 3,644,900 +0.67(+0.80%)
Jul 16, 2020 83.39 84.66 81.74 84.20 1,851,524 -0.40(-0.47%)
Jul 15, 2020 84.48 85.31 83.89 84.60 1,397,091 +0.12(+0.14%)
Jul 14, 2020 82.06 84.50 82.06 84.48 2,109,532 +2.35(+2.86%)
Jul 13, 2020 82.88 84.79 81.76 82.13 2,579,913 -0.65(-0.79%)
Jul 10, 2020 81.61 83.04 81.10 82.78 1,688,900 +1.05(+1.28%)
Jul 09, 2020 80.28 81.87 80.27 81.73 2,166,461 +1.47(+1.83%)
Jul 08, 2020 78.96 80.30 78.82 80.26 1,652,785 +1.21(+1.53%)
Jul 07, 2020 77.64 79.24 77.56 79.05 1,258,683 +1.19(+1.53%)
Jul 06, 2020 79.00 79.24 77.57 77.86 1,327,085 -0.43(-0.55%)
Jul 02, 2020 78.39 78.85 77.82 78.29 1,059,300 +0.39(+0.50%)
Jul 01, 2020 77.50 78.28 77.31 77.90 1,308,413 +0.60(+0.78%)
Jun 30, 2020 76.80 77.48 76.39 77.30 1,600,731 +0.58(+0.76%)
Jun 29, 2020 76.74 76.97 76.02 76.72 1,159,703 +0.57(+0.75%)
Jun 26, 2020 76.97 77.48 76.06 76.15 2,134,000 -0.59(-0.77%)
Jun 25, 2020 76.46 76.82 75.43 76.74 803,977 +0.49(+0.64%)
Jun 24, 2020 77.11 77.11 75.85 76.25 1,337,911 -0.86(-1.12%)
Jun 23, 2020 77.90 78.31 77.06 77.11 1,329,106 -0.44(-0.57%)
Jun 22, 2020 77.37 77.97 77.11 77.55 1,031,014 +0.03(+0.04%)
Jun 19, 2020 78.87 79.09 77.39 77.52 2,861,900 -0.30(-0.39%)
Jun 18, 2020 77.00 78.05 76.40 77.82 2,187,957 +2.45(+3.25%)
Jun 17, 2020 75.16 76.20 75.12 75.37 1,274,841 +0.63(+0.84%)
Jun 16, 2020 74.89 75.21 73.89 74.74 927,941 +0.87(+1.18%)
Jun 15, 2020 72.64 74.11 72.03 73.87 1,056,313 +0.79(+1.08%)
Jun 12, 2020 74.58 75.08 72.82 73.08 1,173,100 -1.34(-1.80%)
Jun 11, 2020 75.50 76.98 74.40 74.42 1,549,934 -1.08(-1.43%)
Jun 10, 2020 75.16 76.30 74.70 75.50 1,422,550 +0.57(+0.76%)
Jun 09, 2020 74.88 75.44 74.19 74.93 1,076,661 +0.18(+0.24%)
Jun 08, 2020 72.88 74.89 72.76 74.75 1,219,762 +0.96(+1.30%)
Jun 05, 2020 73.77 74.40 72.44 73.79 1,906,800 -0.48(-0.65%)
Jun 04, 2020 74.80 75.86 73.83 74.27 866,861 -0.87(-1.16%)
Jun 03, 2020 76.00 76.14 75.10 75.14 1,095,016 -0.73(-0.96%)
Jun 02, 2020 75.16 76.42 75.11 75.87 1,448,725 +0.57(+0.76%)
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.