Church & Dwight Company (NY: CHD )

86.99 USD +0.69 (+0.80%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 40.81 42.01 40.71 42.00 2,905,330 +1.21(+2.95%)
Jan 28, 2016 40.45 40.97 40.17 40.79 2,016,316 +0.54(+1.34%)
Jan 27, 2016 40.23 40.83 40.01 40.26 1,723,964 +0.10(+0.25%)
Jan 26, 2016 39.97 40.37 39.76 40.15 2,318,846 +0.43(+1.08%)
Jan 25, 2016 40.17 40.29 39.64 39.72 2,066,164 -0.81(-2.00%)
Jan 22, 2016 40.00 40.66 39.69 40.53 2,318,706 +0.93(+2.35%)
Jan 21, 2016 39.22 39.90 38.90 39.60 2,069,940 +0.35(+0.88%)
Jan 20, 2016 39.00 39.40 38.42 39.26 2,382,452 -0.22(-0.56%)
Jan 19, 2016 39.73 40.07 39.24 39.48 2,172,380 +0.01(+0.04%)
Jan 15, 2016 38.51 39.47 39.47 39.47 7,230,800 +0.35(+0.89%)
Jan 14, 2016 39.53 39.83 39.05 39.12 3,266,540 -0.21(-0.53%)
Jan 13, 2016 41.07 41.38 39.24 39.33 5,915,732 -2.54(-6.07%)
Jan 12, 2016 41.60 41.91 41.38 41.87 2,908,494 +0.56(+1.34%)
Jan 11, 2016 41.13 41.47 40.71 41.31 3,009,994 +0.28(+0.68%)
Jan 08, 2016 40.74 41.53 40.53 41.03 4,205,884 +0.49(+1.21%)
Jan 07, 2016 40.60 40.94 40.31 40.54 2,664,162 -0.67(-1.61%)
Jan 06, 2016 41.07 41.56 40.82 41.21 4,109,768 -0.20(-0.47%)
Jan 05, 2016 41.73 41.95 41.19 41.40 2,922,674 -0.35(-0.85%)
Jan 04, 2016 41.90 42.07 41.10 41.76 3,496,710 -0.68(-1.61%)
Dec 31, 2015 42.88 42.44 42.44 42.44 3,072,800 -0.62(-1.45%)
Dec 30, 2015 43.15 43.40 42.94 43.06 3,216,458 -0.07(-0.16%)
Dec 29, 2015 42.75 43.31 42.54 43.13 2,941,948 +0.46(+1.08%)
Dec 28, 2015 43.10 43.39 42.63 42.67 51,368,344 -0.55(-1.26%)
Dec 24, 2015 43.33 43.22 43.22 43.22 3,009,200 -0.18(-0.41%)
Dec 23, 2015 43.50 43.88 43.18 43.40 3,464,918 +0.74(+1.72%)
Dec 22, 2015 42.15 42.74 41.77 42.67 1,625,478 +0.60(+1.43%)
Dec 21, 2015 41.83 42.12 41.67 42.06 1,955,240 +0.45(+1.09%)
Dec 18, 2015 42.48 42.55 41.40 41.61 2,810,546 -1.01(-2.37%)
Dec 17, 2015 42.85 42.91 42.33 42.62 2,023,968 -0.15(-0.35%)
Dec 16, 2015 42.57 42.92 42.26 42.77 1,168,406 +0.51(+1.21%)
Dec 15, 2015 42.28 42.44 42.00 42.26 1,747,610 +0.26(+0.63%)
Dec 14, 2015 42.08 42.35 41.75 41.99 1,497,154 +0.07(+0.17%)
Dec 11, 2015 42.20 42.34 41.88 41.92 1,254,148 -0.55(-1.28%)
Dec 10, 2015 42.97 43.13 42.43 42.47 2,016,534 -0.50(-1.18%)
Dec 09, 2015 43.42 43.88 42.83 42.97 2,768,256 -0.48(-1.09%)
Dec 08, 2015 43.33 43.63 43.03 43.45 735,764 -0.08(-0.20%)
Dec 07, 2015 43.37 43.69 43.20 43.53 739,800 +0.17(+0.38%)
Dec 04, 2015 42.76 43.45 42.72 43.37 817,588 +0.76(+1.78%)
Dec 03, 2015 43.15 43.31 42.31 42.61 1,079,690 -0.27(-0.63%)
Dec 02, 2015 43.27 43.56 42.78 42.88 1,484,984 -0.55(-1.27%)
Dec 01, 2015 43.00 43.49 43.00 43.43 1,177,956 +0.55(+1.27%)
Nov 30, 2015 43.55 43.79 42.81 42.88 1,559,466 -0.67(-1.54%)
Nov 27, 2015 43.62 43.83 43.40 43.55 449,070 +0.08(+0.20%)
Nov 25, 2015 43.26 43.47 43.47 43.47 1,484,400 +0.16(+0.36%)
Nov 24, 2015 42.85 43.42 42.78 43.31 1,849,800 +0.16(+0.38%)
Nov 23, 2015 42.95 43.27 42.80 43.15 1,019,974 +0.29(+0.66%)
Nov 20, 2015 43.01 43.33 42.78 42.87 1,127,184 +0.04(+0.09%)
Nov 19, 2015 42.58 43.26 42.58 42.83 1,500,728 +0.40(+0.94%)
Nov 18, 2015 41.79 42.49 41.72 42.42 1,409,366 +0.69(+1.65%)
Nov 17, 2015 41.78 42.40 41.63 41.74 1,469,884 -0.05(-0.12%)
Nov 16, 2015 41.26 41.85 41.19 41.78 1,034,692 +0.52(+1.26%)
Nov 13, 2015 41.25 41.48 41.05 41.26 1,877,340 -0.03(-0.07%)
Nov 12, 2015 41.54 41.81 41.26 41.29 1,262,172 -0.43(-1.03%)
Nov 11, 2015 41.62 42.07 41.58 41.72 1,491,630 +0.10(+0.25%)
Nov 10, 2015 40.72 41.70 40.54 41.62 1,766,068 +0.96(+2.36%)
Nov 09, 2015 40.95 41.02 40.33 40.66 2,065,914 -0.29(-0.70%)
Nov 06, 2015 41.36 41.47 40.28 40.95 2,478,378 -0.56(-1.35%)
Nov 05, 2015 42.03 42.03 41.46 41.51 1,503,648 -0.42(-1.01%)
Nov 04, 2015 42.24 42.32 41.75 41.93 1,231,048 -0.12(-0.30%)
Nov 03, 2015 42.61 42.74 42.02 42.05 1,368,588 -0.65(-1.51%)
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.