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 (%)
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%)
Jun 01, 2020 74.99 76.00 74.62 75.30 1,235,951 +0.23(+0.31%)
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.