Church & Dwight Company (NY: CHD )

87.94 USD +0.30 (+0.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 74.12 75.22 73.46 75.07 2,025,600 +1.03(+1.39%)
May 28, 2020 73.87 74.70 73.55 74.04 1,986,706 +1.12(+1.54%)
May 27, 2020 70.31 73.01 70.14 72.92 1,788,161 +2.62(+3.73%)
May 26, 2020 72.20 72.20 70.07 70.30 1,885,374 -1.63(-2.27%)
May 22, 2020 70.95 72.29 70.61 71.93 941,600 +0.96(+1.35%)
May 21, 2020 72.14 72.14 70.79 70.97 1,050,608 -1.18(-1.64%)
May 20, 2020 72.31 72.54 71.62 72.15 1,161,333 +0.04(+0.06%)
May 19, 2020 72.74 72.92 72.04 72.11 1,397,736 -0.98(-1.34%)
May 18, 2020 73.75 73.96 72.42 73.09 2,079,826 -0.51(-0.69%)
May 15, 2020 72.95 74.38 72.68 73.60 3,582,100 +0.80(+1.10%)
May 14, 2020 73.30 73.95 71.10 72.80 1,862,313 -0.65(-0.88%)
May 13, 2020 73.27 74.00 73.08 73.45 1,454,349 +0.07(+0.10%)
May 12, 2020 74.35 74.50 73.21 73.38 1,388,306 -0.61(-0.82%)
May 11, 2020 73.41 74.67 73.22 73.99 1,426,373 +0.64(+0.87%)
May 08, 2020 73.25 73.67 72.95 73.35 1,254,100 +0.97(+1.34%)
May 07, 2020 72.31 73.42 71.79 72.38 1,293,152 +0.53(+0.74%)
May 06, 2020 73.40 73.80 71.77 71.85 1,190,758 -1.58(-2.15%)
May 05, 2020 71.78 73.77 71.60 73.43 1,578,872 +1.50(+2.09%)
May 04, 2020 71.22 72.47 70.18 71.93 1,672,307 +0.71(+1.00%)
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.