Church & Dwight Company (NY: CHD )

79.82 USD +1.07 (+1.36%)
Streaming Delayed Price Updated: 11:57 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.