Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 49.03 49.39 48.63 48.85 2,763,989 -0.25(-0.51%)
Jan 30, 2018 48.88 49.30 48.68 49.10 1,774,893 +0.17(+0.35%)
Jan 29, 2018 49.03 49.38 48.92 48.93 1,726,011 -0.18(-0.37%)
Jan 26, 2018 49.07 49.13 48.68 49.11 2,211,235 -0.23(-0.47%)
Jan 25, 2018 49.20 49.57 49.01 49.34 2,100,779 +0.23(+0.47%)
Jan 24, 2018 49.90 50.02 49.01 49.11 2,650,158 -0.75(-1.50%)
Jan 23, 2018 49.93 49.97 49.57 49.86 1,685,125 -0.25(-0.50%)
Jan 22, 2018 49.77 50.11 49.69 50.11 1,892,874 +0.20(+0.40%)
Jan 19, 2018 49.67 50.12 49.67 49.91 1,713,751 +0.44(+0.89%)
Jan 18, 2018 49.82 50.04 49.39 49.47 1,444,130 -0.38(-0.76%)
Jan 17, 2018 49.55 50.11 49.48 49.85 2,057,690 +0.60(+1.22%)
Jan 16, 2018 49.45 49.92 49.21 49.25 2,435,971 +0.23(+0.47%)
Jan 12, 2018 49.02 49.02 49.02 0 -0.35(-0.71%)
Jan 11, 2018 49.72 49.90 49.25 49.37 1,666,434 -0.42(-0.84%)
Jan 10, 2018 49.79 1,453,974 -0.60(-1.19%)
Jan 09, 2018 50.46 50.63 50.35 50.39 1,414,159 -0.05(-0.10%)
Jan 08, 2018 50.05 50.76 50.05 50.44 1,351,842 +0.37(+0.74%)
Jan 05, 2018 50.08 50.30 49.80 50.07 1,478,429 +0.13(+0.26%)
Jan 04, 2018 49.26 50.02 49.23 49.94 1,496,323 +0.83(+1.69%)
Jan 03, 2018 49.50 49.59 48.86 49.11 1,649,959 -0.32(-0.65%)
Jan 02, 2018 50.07 50.19 49.41 49.43 4,941,967 -0.74(-1.47%)
Dec 29, 2017 50.17 50.17 50.17 0 -0.01(-0.02%)
Dec 28, 2017 50.24 50.29 49.84 50.18 951,131 +0.12(+0.24%)
Dec 27, 2017 50.29 50.29 49.92 50.06 676,142 -0.10(-0.20%)
Dec 26, 2017 50.09 50.30 49.87 50.16 923,210 +0.11(+0.22%)
Dec 22, 2017 49.67 50.05 49.47 50.05 1,446,881 +0.55(+1.11%)
Dec 21, 2017 49.53 49.80 49.35 49.50 1,918,922 +0.02(+0.04%)
Dec 20, 2017 49.26 49.65 49.01 49.48 1,621,451 +0.26(+0.53%)
Dec 19, 2017 49.54 50.10 49.17 49.22 1,588,706 -0.04(-0.08%)
Dec 18, 2017 48.74 49.84 48.72 49.26 1,972,634 +0.20(+0.41%)
Dec 15, 2017 48.76 49.49 47.95 49.06 3,294,893 +0.60(+1.24%)
Dec 14, 2017 48.18 48.66 48.00 48.46 1,375,698 +0.33(+0.69%)
Dec 13, 2017 48.42 48.50 47.89 48.13 1,787,058 -0.26(-0.54%)
Dec 12, 2017 48.39 48.77 47.76 48.39 1,957,228 +0.43(+0.90%)
Dec 11, 2017 48.29 48.40 47.88 47.96 1,447,260 -0.44(-0.91%)
Dec 08, 2017 48.21 48.55 47.83 48.40 1,505,977 +0.27(+0.56%)
Dec 07, 2017 47.73 48.13 47.50 48.13 2,115,373 +0.34(+0.71%)
Dec 06, 2017 48.35 48.50 47.60 47.79 1,869,674 -0.49(-1.01%)
Dec 05, 2017 48.25 48.56 48.00 48.28 2,832,833 -0.07(-0.14%)
Dec 04, 2017 47.25 48.40 47.06 48.35 2,666,210 +1.51(+3.22%)
Dec 01, 2017 46.97 47.08 46.00 46.84 3,149,208 -0.25(-0.53%)
Nov 30, 2017 47.24 48.10 46.88 47.09 3,530,887 +0.30(+0.64%)
Nov 29, 2017 46.91 47.12 46.33 46.79 3,081,616 +1.14(+2.50%)
Nov 28, 2017 45.26 45.69 45.19 45.65 2,519,329 +0.55(+1.22%)
Nov 27, 2017 44.74 45.26 44.72 45.10 1,490,915 +0.28(+0.62%)
Nov 24, 2017 44.93 44.93 44.60 44.82 900,604 +0.06(+0.13%)
Nov 22, 2017 45.04 45.20 44.53 44.76 1,523,022 -0.04(-0.09%)
Nov 21, 2017 44.75 45.19 44.64 44.80 1,257,260 +0.00(+0.00%)
Nov 20, 2017 44.78 44.95 44.40 1,486,253 +0.00(+0.00%)
Nov 17, 2017 44.87 45.21 44.44 44.75 1,871,320 -0.39(-0.86%)
Nov 16, 2017 44.60 45.32 44.48 45.14 2,138,114 +0.73(+1.64%)
Nov 15, 2017 45.64 45.71 44.38 44.41 1,850,639 -1.33(-2.91%)
Nov 14, 2017 45.25 45.96 45.25 45.74 3,565,352 +0.20(+0.44%)
Nov 13, 2017 44.79 45.56 44.75 45.54 2,189,677 +0.79(+1.77%)
Nov 10, 2017 44.00 44.97 43.96 44.75 3,618,838 +0.75(+1.70%)
Nov 09, 2017 44.38 44.80 43.99 44.00 2,565,865 -0.45(-1.01%)
Nov 08, 2017 44.00 44.74 44.00 44.45 2,412,120 +0.69(+1.58%)
Nov 07, 2017 43.45 43.88 43.42 43.76 3,160,632 +0.44(+1.02%)
Nov 06, 2017 43.83 43.88 43.21 43.32 2,897,615 -0.60(-1.37%)
Nov 03, 2017 45.43 45.50 43.50 43.92 2,914,329 -1.51(-3.32%)
Nov 02, 2017 46.07 46.10 44.00 45.43 5,230,949 -0.75(-1.62%)
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.