MENU

Church & Dwight Company (NY: CHD )

92.36 +1.23 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.02 66.32 65.19 65.76 1,815,600 +0.01(+0.02%)
Dec 28, 2018 65.86 66.49 65.11 65.75 1,239,700 +0.04(+0.06%)
Dec 27, 2018 64.26 65.71 63.39 65.71 2,013,566 +0.85(+1.31%)
Dec 26, 2018 62.66 64.86 62.43 64.86 1,509,998 +2.20(+3.51%)
Dec 24, 2018 64.78 64.88 62.66 62.66 1,092,400 -2.24(-3.45%)
Dec 21, 2018 64.01 66.19 64.01 64.90 3,856,600 +0.24(+0.37%)
Dec 20, 2018 64.52 65.41 63.36 64.66 1,563,400 -0.10(-0.15%)
Dec 19, 2018 65.57 66.25 64.32 64.76 1,699,028 -0.76(-1.16%)
Dec 18, 2018 65.90 66.39 64.87 65.52 2,606,995 +0.05(+0.08%)
Dec 17, 2018 68.66 68.96 65.07 65.47 2,241,085 -3.26(-4.74%)
Dec 14, 2018 68.88 69.49 68.53 68.73 1,733,800 -0.45(-0.65%)
Dec 13, 2018 67.93 69.36 67.88 69.18 1,848,426 +1.34(+1.98%)
Dec 12, 2018 68.76 69.00 67.45 67.84 1,724,516 -0.56(-0.82%)
Dec 11, 2018 67.00 68.71 66.70 68.40 2,086,841 +1.82(+2.73%)
Dec 10, 2018 67.07 67.26 65.61 66.58 1,566,583 -0.23(-0.34%)
Dec 07, 2018 66.73 67.06 66.36 66.81 1,381,000 +0.09(+0.13%)
Dec 06, 2018 66.42 66.97 65.62 66.72 2,026,391 +0.12(+0.18%)
Dec 04, 2018 66.76 67.67 66.39 66.60 1,714,800 +0.19(+0.29%)
Dec 03, 2018 66.33 66.56 65.25 66.41 1,828,877 +0.22(+0.33%)
Nov 30, 2018 65.89 66.24 65.56 66.19 4,142,700 +0.23(+0.35%)
Nov 29, 2018 66.13 66.50 65.49 65.96 1,687,555 -0.39(-0.59%)
Nov 28, 2018 66.13 67.33 66.12 66.35 1,583,697 +0.14(+0.21%)
Nov 27, 2018 65.76 66.30 65.12 66.21 1,170,079 +0.57(+0.87%)
Nov 26, 2018 65.89 66.18 65.20 65.64 1,768,215 -0.30(-0.45%)
Nov 23, 2018 65.40 66.34 65.25 65.94 744,800 +0.41(+0.63%)
Nov 21, 2018 65.53 65.53 65.53 0 +1.11(+1.72%)
Nov 20, 2018 65.32 65.43 64.30 64.42 2,192,173 -0.40(-0.62%)
Nov 19, 2018 65.16 65.64 64.28 64.82 1,615,117 -0.58(-0.89%)
Nov 16, 2018 65.65 66.18 65.33 65.40 1,501,800 -0.41(-0.62%)
Nov 15, 2018 65.56 65.88 64.84 65.81 1,164,805 +0.33(+0.50%)
Nov 14, 2018 65.62 65.94 65.14 65.48 1,196,882 -0.06(-0.09%)
Nov 13, 2018 65.99 66.17 65.06 65.54 1,595,276 -0.47(-0.71%)
Nov 12, 2018 65.37 66.86 65.21 66.01 1,864,230 +0.46(+0.70%)
Nov 09, 2018 64.48 65.80 64.16 65.55 2,491,800 +1.12(+1.74%)
Nov 08, 2018 66.24 66.24 63.58 64.43 5,378,862 -1.68(-2.54%)
Nov 07, 2018 67.89 67.93 65.60 66.11 3,254,424 -1.77(-2.61%)
Nov 06, 2018 66.54 67.91 66.26 67.88 2,634,653 +1.29(+1.94%)
Nov 05, 2018 65.83 67.29 65.83 66.59 2,938,791 +0.53(+0.80%)
Nov 02, 2018 65.14 66.58 65.09 66.06 3,833,900 +1.19(+1.83%)
Nov 01, 2018 60.78 65.24 60.68 64.87 5,564,495 +5.50(+9.26%)
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 58.73 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 56.16 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%)
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.
TOP
Email a Story