Church & Dwight Company (NY: CHD )

92.94 USD -1.21 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.00 47.00 45.99 46.20 1,811,626 -0.58(-1.24%)
Apr 27, 2018 46.09 46.85 46.06 46.78 1,409,571 +0.64(+1.39%)
Apr 26, 2018 45.88 46.27 45.58 46.14 1,910,169 +0.25(+0.54%)
Apr 25, 2018 45.38 46.51 45.37 45.89 1,688,116 +0.43(+0.95%)
Apr 24, 2018 45.45 45.71 44.87 45.46 2,639,342 +0.05(+0.11%)
Apr 23, 2018 45.82 46.06 45.18 45.41 3,275,891 -0.43(-0.94%)
Apr 20, 2018 48.18 48.39 45.79 45.84 4,577,122 -2.88(-5.91%)
Apr 19, 2018 49.41 49.43 48.02 48.72 3,181,099 -1.55(-3.08%)
Apr 18, 2018 50.29 50.48 50.10 50.27 1,330,780 -0.05(-0.10%)
Apr 17, 2018 50.40 50.45 49.87 50.32 1,078,658 +0.22(+0.44%)
Apr 16, 2018 49.54 50.35 49.15 50.10 1,028,617 +1.15(+2.35%)
Apr 13, 2018 48.80 49.10 48.60 48.95 762,998 +0.15(+0.31%)
Apr 12, 2018 49.70 49.74 48.65 48.80 1,216,631 -0.58(-1.17%)
Apr 11, 2018 49.46 49.66 49.10 49.38 1,152,257 -0.30(-0.60%)
Apr 10, 2018 49.66 49.94 49.48 49.68 1,456,057 +0.21(+0.42%)
Apr 09, 2018 49.63 49.85 49.25 49.47 1,483,940 -0.03(-0.06%)
Apr 06, 2018 49.61 50.40 49.14 49.50 1,243,511 -0.36(-0.72%)
Apr 05, 2018 50.52 50.80 49.53 49.86 1,882,317 -0.61(-1.21%)
Apr 04, 2018 49.54 50.81 49.33 50.47 2,024,346 +0.82(+1.65%)
Apr 03, 2018 49.07 49.89 48.94 49.65 2,238,418 +0.72(+1.47%)
Apr 02, 2018 50.32 50.32 48.54 48.93 1,936,003 -1.43(-2.84%)
Mar 29, 2018 50.36 50.36 50.36 0 +1.12(+2.27%)
Mar 28, 2018 48.32 49.89 48.32 49.24 2,647,018 +1.08(+2.24%)
Mar 27, 2018 47.37 48.57 47.29 48.16 1,850,977 +0.79(+1.67%)
Mar 26, 2018 47.56 47.78 46.93 47.37 1,993,240 +0.07(+0.15%)
Mar 23, 2018 48.50 48.66 47.26 47.30 2,373,208 -1.08(-2.23%)
Mar 22, 2018 49.00 49.34 48.36 48.38 1,578,447 -0.61(-1.25%)
Mar 21, 2018 49.61 49.61 48.91 48.99 1,541,405 -0.69(-1.39%)
Mar 20, 2018 50.25 50.54 49.51 49.68 1,338,584 -0.51(-1.02%)
Mar 19, 2018 50.13 50.74 49.96 50.19 1,965,203 +0.18(+0.36%)
Mar 16, 2018 49.74 50.07 49.56 50.01 3,123,561 +0.47(+0.95%)
Mar 15, 2018 49.90 50.29 49.35 49.54 1,378,395 -0.30(-0.60%)
Mar 14, 2018 50.59 50.90 49.80 49.84 1,843,328 -0.90(-1.77%)
Mar 13, 2018 50.43 50.78 50.28 50.74 1,439,153 +0.18(+0.36%)
Mar 12, 2018 50.65 50.84 50.46 50.56 1,355,978 -0.03(-0.06%)
Mar 09, 2018 51.00 51.08 50.32 50.59 1,394,543 -0.39(-0.77%)
Mar 08, 2018 49.97 51.00 49.88 50.98 1,378,759 +1.02(+2.04%)
Mar 07, 2018 49.86 49.96 2,043,353 -0.81(-1.60%)
Mar 06, 2018 50.41 50.81 49.94 50.77 1,624,337 +0.35(+0.69%)
Mar 05, 2018 49.99 50.65 49.93 50.42 2,104,831 +0.39(+0.78%)
Mar 02, 2018 48.98 50.05 48.98 50.03 1,844,930 +0.94(+1.91%)
Mar 01, 2018 49.10 49.73 48.66 49.09 2,555,734 -0.10(-0.20%)
Feb 28, 2018 49.74 49.77 49.19 49.19 2,481,703 -0.28(-0.57%)
Feb 27, 2018 49.89 50.53 49.46 49.47 2,907,338 -0.52(-1.04%)
Feb 26, 2018 49.37 50.26 49.18 49.99 2,189,199 +0.87(+1.77%)
Feb 23, 2018 48.30 49.18 48.00 49.12 1,962,697 +0.95(+1.97%)
Feb 22, 2018 48.17 1,452,690 +0.23(+0.48%)
Feb 21, 2018 48.34 48.79 47.94 47.94 1,846,956 -0.44(-0.91%)
Feb 20, 2018 49.42 49.62 48.33 48.38 2,135,843 -1.40(-2.81%)
Feb 16, 2018 49.78 49.78 49.78 0 +0.07(+0.14%)
Feb 15, 2018 49.01 49.72 48.42 49.71 1,636,660 +0.83(+1.70%)
Feb 14, 2018 48.44 49.06 48.29 48.88 1,352,308 +0.24(+0.49%)
Feb 13, 2018 48.50 48.88 48.44 48.64 1,596,875 +0.01(+0.02%)
Feb 12, 2018 48.68 49.29 48.16 48.63 2,083,859 +0.07(+0.14%)
Feb 09, 2018 47.87 48.84 47.46 48.56 3,864,975 +1.18(+2.49%)
Feb 08, 2018 47.46 48.01 47.05 47.38 2,372,762 +0.01(+0.02%)
Feb 07, 2018 48.38 48.84 47.35 47.37 4,354,860 -0.50(-1.04%)
Feb 06, 2018 46.91 48.97 46.74 47.87 5,139,907 +0.13(+0.28%)
Feb 05, 2018 46.62 47.91 46.62 47.74 4,838,283 +1.40(+3.03%)
Feb 02, 2018 48.14 48.14 46.16 46.33 5,484,508 -2.16(-4.45%)
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.