Church & Dwight Company (NY: CHD )

84.91 USD -0.23 (-0.27%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 65.86 66.53 65.70 65.80 2,402,305 +0.06(+0.09%)
Feb 27, 2019 65.13 65.86 65.07 65.74 1,449,016 +0.14(+0.21%)
Feb 26, 2019 65.37 65.70 65.02 65.60 1,040,027 +0.30(+0.46%)
Feb 25, 2019 66.31 66.43 65.06 65.30 1,443,152 -0.98(-1.48%)
Feb 22, 2019 65.80 66.46 65.51 66.28 1,751,500 +0.13(+0.20%)
Feb 21, 2019 64.90 66.29 64.57 66.15 1,739,161 +1.21(+1.86%)
Feb 20, 2019 64.95 65.23 64.48 64.94 1,683,318 -0.02(-0.03%)
Feb 19, 2019 64.40 65.12 64.19 64.96 1,608,858 +0.27(+0.42%)
Feb 15, 2019 64.53 64.92 64.41 64.69 1,537,500 +0.34(+0.53%)
Feb 14, 2019 64.54 64.84 64.16 64.35 1,302,938 -0.47(-0.73%)
Feb 13, 2019 64.11 64.88 64.05 64.82 2,082,972 +0.67(+1.04%)
Feb 12, 2019 64.34 64.46 63.56 64.15 1,581,112 -0.03(-0.05%)
Feb 11, 2019 63.04 64.27 63.04 64.18 1,942,992 +0.84(+1.33%)
Feb 08, 2019 62.68 63.34 62.38 63.34 2,084,700 +0.76(+1.21%)
Feb 07, 2019 62.31 62.92 61.25 62.58 2,060,737 -0.20(-0.32%)
Feb 06, 2019 61.74 62.99 61.57 62.78 4,122,228 +2.32(+3.84%)
Feb 05, 2019 61.03 62.00 59.64 60.46 7,545,327 -4.91(-7.51%)
Feb 04, 2019 65.44 65.88 65.10 65.37 2,194,722 +0.70(+1.08%)
Feb 01, 2019 64.77 65.17 64.45 64.67 2,005,000 +0.06(+0.09%)
Jan 31, 2019 62.92 64.68 62.72 64.61 3,716,535 +1.41(+2.23%)
Jan 30, 2019 63.73 63.96 63.04 63.20 2,352,558 -0.52(-0.82%)
Jan 29, 2019 63.94 64.52 63.59 63.72 1,424,386 +0.10(+0.16%)
Jan 28, 2019 63.27 63.79 62.77 63.62 1,590,981 +0.03(+0.05%)
Jan 25, 2019 64.30 65.19 63.34 63.59 2,803,300 -0.71(-1.10%)
Jan 24, 2019 65.36 65.36 63.42 64.30 5,222,584 -1.21(-1.85%)
Jan 23, 2019 66.85 67.09 65.17 65.51 3,460,931 -0.73(-1.10%)
Jan 22, 2019 68.14 68.14 65.73 66.24 2,001,845 -2.12(-3.10%)
Jan 18, 2019 67.80 68.75 67.80 68.36 1,906,500 +0.97(+1.44%)
Jan 17, 2019 67.46 67.97 67.16 67.39 1,717,168 +0.02(+0.03%)
Jan 16, 2019 67.47 67.54 66.66 67.37 1,529,316 -0.01(-0.01%)
Jan 15, 2019 66.81 67.68 66.81 67.38 1,463,519 +0.69(+1.03%)
Jan 14, 2019 66.92 67.37 66.36 66.69 1,941,689 -0.46(-0.69%)
Jan 11, 2019 67.32 67.78 66.82 67.15 1,091,800 +0.12(+0.18%)
Jan 10, 2019 66.01 67.10 65.63 67.03 1,717,112 +1.21(+1.84%)
Jan 09, 2019 65.89 67.11 65.56 65.82 2,770,146 +0.10(+0.15%)
Jan 08, 2019 65.95 66.56 64.92 65.72 2,363,663 -0.16(-0.24%)
Jan 07, 2019 65.06 66.25 64.94 65.88 1,896,931 +0.82(+1.26%)
Jan 04, 2019 64.39 65.41 64.12 65.06 1,676,800 +0.77(+1.20%)
Jan 03, 2019 64.16 65.27 64.16 64.29 1,518,389 -0.14(-0.22%)
Jan 02, 2019 65.14 65.64 64.07 64.43 1,943,417 -1.33(-2.02%)
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%)
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.