Church & Dwight Company (NY: CHD )

85.60 USD -0.98 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 49.59 50.07 49.59 49.84 2,355,154 +0.28(+0.56%)
Feb 27, 2017 49.38 49.85 49.32 49.56 2,313,439 +0.03(+0.06%)
Feb 24, 2017 49.51 49.64 48.87 49.53 2,064,087 -0.09(-0.18%)
Feb 23, 2017 49.91 50.09 49.55 49.62 1,530,918 -0.07(-0.14%)
Feb 22, 2017 49.58 49.75 49.17 49.69 2,708,011 +0.08(+0.16%)
Feb 21, 2017 49.65 49.92 49.51 49.61 2,715,978 -0.09(-0.18%)
Feb 17, 2017 49.70 49.70 49.70 0 +0.77(+1.57%)
Feb 16, 2017 48.65 48.96 48.27 48.93 1,557,961 +0.14(+0.29%)
Feb 15, 2017 48.65 49.21 48.46 48.79 3,144,394 +0.26(+0.54%)
Feb 14, 2017 48.17 48.57 48.04 48.53 1,572,575 +0.11(+0.23%)
Feb 13, 2017 48.35 48.65 48.19 48.42 1,516,414 +0.18(+0.37%)
Feb 10, 2017 48.04 48.41 47.99 48.24 1,826,656 +0.17(+0.35%)
Feb 09, 2017 47.83 48.34 47.72 48.07 2,012,392 +0.24(+0.50%)
Feb 08, 2017 47.50 48.05 47.29 47.83 3,117,917 +0.56(+1.18%)
Feb 07, 2017 46.77 47.56 46.38 47.27 4,338,699 +1.82(+4.00%)
Feb 06, 2017 45.73 45.92 45.36 45.45 2,663,208 -0.36(-0.79%)
Feb 03, 2017 45.88 46.12 45.68 45.81 1,372,004 +0.28(+0.61%)
Feb 02, 2017 45.37 45.74 45.06 45.53 1,674,111 +0.28(+0.62%)
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.