Church & Dwight Company (NY: CHD )

83.68 USD -1.78 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
Feb 01, 2017 45.06 45.52 44.96 45.25 2,070,875 +0.03(+0.07%)
Jan 31, 2017 45.38 45.57 45.11 45.22 5,847,314 -0.09(-0.20%)
Jan 30, 2017 45.15 45.50 45.11 45.31 1,872,828 -0.03(-0.07%)
Jan 27, 2017 45.74 45.77 44.97 45.34 2,792,264 -0.76(-1.65%)
Jan 26, 2017 46.16 46.26 45.90 46.10 1,788,806 -0.13(-0.28%)
Jan 25, 2017 46.15 46.65 46.01 46.23 3,114,452 +0.14(+0.30%)
Jan 24, 2017 45.49 46.15 45.31 46.09 1,859,047 +0.56(+1.23%)
Jan 23, 2017 45.37 45.56 45.01 45.53 2,725,609 -0.02(-0.04%)
Jan 20, 2017 45.00 45.60 44.99 45.55 3,588,442 +0.62(+1.38%)
Jan 19, 2017 44.59 44.98 44.45 44.93 2,514,363 +0.19(+0.42%)
Jan 18, 2017 44.33 44.87 44.25 44.74 2,303,143 +0.22(+0.49%)
Jan 17, 2017 43.83 44.75 43.79 44.52 1,557,499 +0.74(+1.69%)
Jan 13, 2017 43.78 43.78 43.78 0 +0.31(+0.71%)
Jan 12, 2017 43.58 43.70 43.26 43.47 1,927,976 -0.09(-0.21%)
Jan 11, 2017 43.55 43.81 43.38 43.56 1,939,009 -0.02(-0.05%)
Jan 10, 2017 44.33 44.42 43.39 43.58 1,854,886 -0.72(-1.63%)
Jan 09, 2017 44.65 44.73 43.89 44.30 1,441,048 -0.57(-1.27%)
Jan 06, 2017 44.87 44.97 44.45 44.87 1,191,986 -0.02(-0.04%)
Jan 05, 2017 44.71 44.91 44.48 44.89 1,358,342 +0.19(+0.43%)
Jan 04, 2017 44.52 44.97 44.41 44.70 1,787,315 +0.36(+0.81%)
Jan 03, 2017 44.25 44.53 43.85 44.34 3,126,646 +0.15(+0.34%)
Dec 30, 2016 44.19 44.19 44.19 0 -0.63(-1.41%)
Dec 29, 2016 44.31 44.85 44.18 44.82 1,050,230 +0.67(+1.52%)
Dec 28, 2016 45.04 45.12 44.13 44.15 1,389,188 -0.88(-1.95%)
Dec 27, 2016 44.50 45.10 44.50 45.03 1,085,519 +0.31(+0.69%)
Dec 23, 2016 44.72 44.72 44.72 0 +0.21(+0.47%)
Dec 22, 2016 44.40 44.54 44.13 44.51 1,405,954 -0.06(-0.13%)
Dec 21, 2016 44.69 45.01 44.39 44.57 1,082,517 -0.17(-0.38%)
Dec 20, 2016 44.69 44.92 44.44 44.74 1,051,986 +0.11(+0.25%)
Dec 19, 2016 44.97 45.12 44.51 44.63 1,262,233 -0.33(-0.73%)
Dec 16, 2016 44.80 45.11 44.65 44.96 2,321,545 +0.11(+0.25%)
Dec 15, 2016 44.68 44.88 44.24 44.85 1,443,280 +0.10(+0.22%)
Dec 14, 2016 44.41 45.45 44.38 44.75 2,709,885 +0.42(+0.95%)
Dec 13, 2016 44.45 44.72 44.30 44.33 2,143,078 -0.14(-0.31%)
Dec 12, 2016 44.24 44.72 44.15 44.47 1,380,720 +0.15(+0.34%)
Dec 09, 2016 43.79 44.42 43.79 44.32 1,391,957 +0.53(+1.21%)
Dec 08, 2016 44.59 44.80 43.67 43.79 1,730,780 -1.09(-2.43%)
Dec 07, 2016 44.62 45.03 44.39 44.88 2,208,697 +0.13(+0.29%)
Dec 06, 2016 44.41 44.77 43.94 44.75 2,462,912 +0.59(+1.34%)
Dec 05, 2016 43.61 44.17 43.54 44.16 2,341,442 +0.75(+1.73%)
Dec 02, 2016 42.96 43.58 42.90 43.41 1,999,003 +0.64(+1.50%)
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.