Church & Dwight Company (NY: CHD )

89.89 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.81 40.94 40.49 40.56 1,222,386 +0.04(+0.11%)
Jun 29, 2015 41.27 41.33 40.48 40.52 1,360,536 -0.89(-2.15%)
Jun 26, 2015 41.50 41.50 41.27 41.41 1,339,208 +0.01(+0.01%)
Jun 25, 2015 41.38 41.46 41.21 41.40 666,454 +0.08(+0.21%)
Jun 24, 2015 41.66 41.66 41.24 41.32 828,190 -0.32(-0.77%)
Jun 23, 2015 41.92 42.02 41.62 41.64 1,328,306 -0.28(-0.66%)
Jun 22, 2015 41.90 42.08 41.79 41.92 666,442 +0.12(+0.29%)
Jun 19, 2015 41.90 41.93 41.69 41.79 1,288,404 +0.01(+0.02%)
Jun 18, 2015 41.65 42.05 41.65 41.78 1,138,708 +0.19(+0.46%)
Jun 17, 2015 41.54 41.72 41.46 41.60 859,754 +0.19(+0.47%)
Jun 16, 2015 41.28 41.57 41.17 41.40 1,372,688 +0.24(+0.57%)
Jun 15, 2015 41.47 41.49 41.10 41.17 1,061,312 -0.50(-1.20%)
Jun 12, 2015 41.91 41.91 41.54 41.67 747,348 -0.29(-0.70%)
Jun 11, 2015 41.80 41.97 41.67 41.96 985,928 +0.16(+0.38%)
Jun 10, 2015 41.65 41.88 41.55 41.80 786,602 +0.26(+0.63%)
Jun 09, 2015 41.25 41.74 41.22 41.54 958,090 +0.24(+0.58%)
Jun 08, 2015 41.27 41.43 41.04 41.30 1,180,494 -0.01(-0.01%)
Jun 05, 2015 41.54 41.67 41.20 41.30 1,023,044 -0.35(-0.83%)
Jun 04, 2015 41.95 42.26 41.64 41.65 823,946 -0.53(-1.27%)
Jun 03, 2015 42.13 42.22 42.13 42.19 775,068 +0.23(+0.56%)
Jun 02, 2015 42.11 42.15 41.83 41.95 1,018,372 -0.32(-0.76%)
Jun 01, 2015 42.01 42.37 41.71 42.27 1,071,178 +0.28(+0.68%)
May 29, 2015 42.25 42.27 41.88 41.99 1,567,882 -0.28(-0.66%)
May 28, 2015 42.08 42.32 42.07 42.26 886,534 +0.09(+0.21%)
May 27, 2015 42.10 42.26 41.90 42.17 1,049,074 +0.12(+0.29%)
May 26, 2015 42.14 42.15 41.92 42.05 1,103,532 -0.17(-0.39%)
May 22, 2015 42.26 42.22 42.22 42.22 988,400 -0.09(-0.22%)
May 21, 2015 42.33 42.49 42.24 42.31 568,802 -0.12(-0.28%)
May 20, 2015 42.28 42.58 42.17 42.44 955,236 +0.10(+0.22%)
May 19, 2015 42.07 42.35 41.92 42.34 950,676 +0.26(+0.63%)
May 18, 2015 41.65 42.17 41.65 42.08 732,402 +0.27(+0.63%)
May 15, 2015 41.72 41.83 41.59 41.81 819,986 +0.08(+0.19%)
May 14, 2015 41.49 41.83 41.38 41.73 1,177,472 +0.33(+0.80%)
May 13, 2015 41.85 41.89 41.31 41.40 1,477,288 -0.28(-0.68%)
May 12, 2015 41.63 41.86 41.31 41.69 1,141,192 -0.07(-0.17%)
May 11, 2015 41.53 41.77 41.46 41.76 1,947,454 +0.14(+0.34%)
May 08, 2015 41.69 41.77 41.46 41.62 1,376,702 +0.29(+0.70%)
May 07, 2015 40.83 41.50 40.50 41.33 1,710,566 +0.44(+1.06%)
May 06, 2015 40.88 41.05 40.59 40.89 1,343,334 +0.06(+0.15%)
May 05, 2015 41.26 41.45 40.76 40.83 663,772 -0.32(-0.79%)
May 04, 2015 41.15 41.38 41.04 41.15 816,368 +0.19(+0.46%)
May 01, 2015 40.59 41.10 40.56 40.97 1,068,896 +0.38(+0.94%)
Apr 30, 2015 41.21 41.42 40.41 40.58 1,537,602 -0.72(-1.74%)
Apr 29, 2015 41.51 41.84 41.12 41.30 1,052,116 -0.45(-1.09%)
Apr 28, 2015 41.83 41.99 41.53 41.76 982,196 +0.01(+0.02%)
Apr 27, 2015 42.12 42.20 41.60 41.75 1,112,568 -0.22(-0.54%)
Apr 24, 2015 41.99 42.08 41.90 41.97 1,248,794 +0.06(+0.14%)
Apr 23, 2015 41.73 42.03 41.52 41.92 2,069,690 +0.04(+0.10%)
Apr 22, 2015 42.02 42.07 41.82 41.88 2,567,464 -0.16(-0.38%)
Apr 21, 2015 42.25 42.56 41.99 42.03 1,751,242 -0.12(-0.27%)
Apr 20, 2015 42.39 42.59 42.06 42.15 1,659,522 -0.38(-0.89%)
Apr 17, 2015 42.71 42.85 42.31 42.53 1,120,652 -0.35(-0.80%)
Apr 16, 2015 42.94 43.15 42.67 42.88 990,660 +0.01(+0.02%)
Apr 15, 2015 43.39 43.62 42.83 42.87 1,015,156 -0.42(-0.97%)
Apr 14, 2015 42.84 43.40 42.79 43.28 1,497,694 +0.47(+1.11%)
Apr 13, 2015 42.85 42.97 42.81 42.81 990,014 -0.14(-0.33%)
Apr 10, 2015 42.97 43.24 42.80 42.95 730,746 -0.01(-0.03%)
Apr 09, 2015 42.81 43.11 42.50 42.97 1,567,168 -0.03(-0.06%)
Apr 08, 2015 42.78 43.19 42.76 42.99 895,358 +0.21(+0.50%)
Apr 07, 2015 43.15 43.27 42.75 42.78 908,138 -0.34(-0.80%)
Apr 06, 2015 42.72 43.27 42.65 43.12 1,787,150 +0.24(+0.55%)
Apr 02, 2015 42.76 42.88 42.88 42.88 1,653,600 +0.18(+0.43%)
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.