Church & Dwight Company (NY: CHD )

83.45 USD +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.50 59.90 58.59 59.37 3,903,524 -0.86(-1.43%)
Oct 30, 2018 59.18 60.32 59.18 60.23 1,872,043 +1.35(+2.29%)
Oct 29, 2018 58.58 59.40 58.03 58.88 2,493,661 +0.85(+1.46%)
Oct 26, 2018 58.91 58.91 57.36 58.03 1,637,000 -1.25(-2.11%)
Oct 25, 2018 60.13 60.13 58.78 59.28 2,017,094 -0.64(-1.07%)
Oct 24, 2018 59.59 60.87 59.38 59.92 1,640,716 +0.46(+0.77%)
Oct 23, 2018 59.62 59.82 58.60 59.46 1,208,712 -0.43(-0.72%)
Oct 22, 2018 60.56 60.56 59.10 59.89 1,059,422 -0.44(-0.73%)
Oct 19, 2018 60.41 61.28 59.71 60.33 1,721,900 +1.26(+2.13%)
Oct 18, 2018 58.50 59.66 58.07 59.07 1,381,314 +0.56(+0.96%)
Oct 17, 2018 58.36 58.79 57.75 58.51 1,286,459 +0.00(+0.00%)
Oct 16, 2018 57.57 58.74 57.25 58.51 1,568,556 +1.46(+2.56%)
Oct 15, 2018 56.06 57.48 56.00 57.05 1,552,636 +0.98(+1.75%)
Oct 12, 2018 55.50 56.28 55.04 56.07 1,469,900 +1.20(+2.19%)
Oct 11, 2018 55.76 56.17 54.46 54.87 2,542,615 -1.09(-1.95%)
Oct 10, 2018 57.14 58.20 55.84 55.96 3,130,536 -3.46(-5.82%)
Oct 09, 2018 59.77 60.16 59.29 59.42 968,673 -0.38(-0.64%)
Oct 08, 2018 59.13 59.91 59.07 59.80 1,316,909 +0.61(+1.03%)
Oct 05, 2018 58.23 59.34 58.23 59.19 928,800 +0.89(+1.53%)
Oct 04, 2018 58.71 58.71 57.66 58.30 1,593,903 -0.79(-1.34%)
Oct 03, 2018 60.34 60.34 59.05 59.09 2,239,407 -1.05(-1.75%)
Oct 02, 2018 59.60 60.42 59.60 60.14 916,171 +0.59(+0.99%)
Oct 01, 2018 59.42 59.76 59.35 59.55 715,998 +0.18(+0.30%)
Sep 28, 2018 58.92 59.39 58.85 59.37 1,039,600 +0.48(+0.82%)
Sep 27, 2018 59.33 59.51 58.83 58.89 870,135 -0.51(-0.86%)
Sep 26, 2018 59.20 59.86 58.97 59.40 1,211,880 +0.39(+0.66%)
Sep 25, 2018 59.31 59.65 58.95 59.01 884,207 -0.09(-0.15%)
Sep 24, 2018 60.03 60.12 58.89 59.10 1,374,203 -0.94(-1.57%)
Sep 21, 2018 59.95 60.39 59.79 60.04 1,988,500 +0.38(+0.64%)
Sep 20, 2018 59.13 59.77 59.07 59.66 1,018,389 +0.67(+1.14%)
Sep 19, 2018 59.58 59.77 58.79 58.99 1,013,864 -0.73(-1.22%)
Sep 18, 2018 59.72 59.84 59.08 59.72 1,142,804 -0.08(-0.13%)
Sep 17, 2018 59.63 60.00 59.40 59.80 921,747 +0.25(+0.42%)
Sep 14, 2018 59.42 59.74 59.06 59.55 1,035,900 +0.10(+0.17%)
Sep 13, 2018 59.37 59.46 58.75 59.45 842,146 +0.02(+0.03%)
Sep 12, 2018 58.94 59.58 58.86 59.43 1,205,720 +0.43(+0.73%)
Sep 11, 2018 58.54 59.06 58.18 59.00 1,148,121 +0.52(+0.89%)
Sep 10, 2018 59.00 59.27 58.46 58.48 934,777 -0.21(-0.36%)
Sep 07, 2018 57.83 58.94 57.78 58.69 1,342,800 +0.57(+0.98%)
Sep 06, 2018 57.50 58.29 57.23 58.12 1,305,253 +0.42(+0.73%)
Sep 05, 2018 56.30 57.81 56.17 57.70 1,997,735 +1.22(+2.16%)
Sep 04, 2018 56.07 57.04 56.06 56.48 1,155,688 -0.10(-0.18%)
Aug 31, 2018 56.58 56.58 56.58 0 +0.20(+0.35%)
Aug 30, 2018 56.50 56.85 56.27 56.38 580,370 -0.12(-0.21%)
Aug 29, 2018 56.60 56.74 56.13 56.50 661,744 +0.05(+0.09%)
Aug 28, 2018 56.50 57.10 56.29 56.45 842,112 +0.25(+0.44%)
Aug 27, 2018 56.54 56.63 55.73 56.20 653,216 -0.13(-0.23%)
Aug 24, 2018 56.51 56.52 56.21 56.33 963,400 -0.19(-0.34%)
Aug 23, 2018 56.25 56.66 56.11 56.52 719,786 +0.16(+0.28%)
Aug 22, 2018 56.76 56.78 56.22 56.36 932,191 -0.43(-0.76%)
Aug 21, 2018 57.43 57.60 56.43 56.79 1,541,174 -0.84(-1.46%)
Aug 20, 2018 57.30 57.87 57.29 57.63 3,026,797 +0.48(+0.84%)
Aug 17, 2018 56.85 57.29 56.78 57.15 1,321,500 +0.30(+0.53%)
Aug 16, 2018 56.15 56.95 56.07 56.85 1,030,519 +0.79(+1.41%)
Aug 15, 2018 55.53 56.15 55.30 56.06 1,187,325 +0.61(+1.10%)
Aug 14, 2018 55.77 56.12 55.41 55.45 1,628,163 -0.44(-0.79%)
Aug 13, 2018 55.93 56.08 55.50 55.89 1,336,576 +0.15(+0.27%)
Aug 10, 2018 55.60 56.25 55.53 55.74 855,300 +0.17(+0.31%)
Aug 09, 2018 55.84 56.05 55.27 55.57 2,300,177 -0.37(-0.66%)
Aug 08, 2018 56.33 56.55 55.90 55.94 1,677,580 -0.53(-0.94%)
Aug 07, 2018 57.11 57.16 56.21 56.47 2,313,681 -0.99(-1.72%)
Aug 06, 2018 57.09 57.62 56.96 57.46 1,316,915 +0.29(+0.51%)
Aug 03, 2018 57.04 58.03 57.00 57.17 1,722,200 +0.38(+0.67%)
Aug 02, 2018 55.63 57.57 55.26 56.79 3,159,515 +1.64(+2.97%)
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.