Church & Dwight Company (NY: CHD )

82.56 USD -0.42 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 74.75 74.89 74.10 74.41 1,363,900 -0.46(-0.61%)
May 30, 2019 73.59 74.92 73.49 74.87 942,365 +1.50(+2.04%)
May 29, 2019 73.03 73.64 72.53 73.37 961,544 +0.28(+0.38%)
May 28, 2019 74.87 75.30 73.09 73.09 2,162,000 -1.62(-2.17%)
May 24, 2019 75.30 75.49 74.69 74.71 686,600 -0.47(-0.63%)
May 23, 2019 74.22 75.22 73.86 75.18 1,011,806 +1.04(+1.40%)
May 22, 2019 74.00 74.32 73.69 74.14 830,895 +0.14(+0.19%)
May 21, 2019 74.05 74.57 72.71 74.00 1,192,653 +0.03(+0.04%)
May 20, 2019 73.92 74.48 73.66 73.97 801,851 +0.09(+0.12%)
May 17, 2019 73.83 74.29 73.75 73.88 796,300 -0.22(-0.30%)
May 16, 2019 74.07 74.81 73.63 74.10 1,106,610 +0.49(+0.67%)
May 15, 2019 72.59 73.76 72.50 73.61 2,496,849 +1.14(+1.57%)
May 14, 2019 73.57 73.73 72.42 72.47 2,182,674 -1.44(-1.95%)
May 13, 2019 72.72 74.06 72.68 73.91 1,645,748 +0.40(+0.54%)
May 10, 2019 72.58 73.55 72.34 73.51 1,153,600 +0.86(+1.18%)
May 09, 2019 73.01 73.01 72.22 72.65 991,120 -0.53(-0.72%)
May 08, 2019 72.80 73.69 72.40 73.18 1,045,465 +0.30(+0.41%)
May 07, 2019 73.71 74.09 72.49 72.88 1,348,515 -0.97(-1.31%)
May 06, 2019 74.04 74.51 72.58 73.85 1,792,611 -0.49(-0.66%)
May 03, 2019 73.74 74.48 73.40 74.34 928,800 -0.32(-0.43%)
May 02, 2019 73.40 74.77 72.93 74.66 1,577,771 +1.02(+1.39%)
May 01, 2019 74.33 74.99 73.53 73.64 1,733,919 -1.31(-1.75%)
Apr 30, 2019 73.88 74.98 73.65 74.95 1,366,568 +1.16(+1.57%)
Apr 29, 2019 73.97 74.27 73.60 73.79 860,002 -0.33(-0.45%)
Apr 26, 2019 73.86 74.23 73.66 74.12 912,600 +0.72(+0.98%)
Apr 25, 2019 73.21 73.69 72.76 73.40 969,491 +0.12(+0.16%)
Apr 24, 2019 73.12 73.74 73.11 73.28 1,773,292 -0.16(-0.22%)
Apr 23, 2019 73.52 73.94 73.08 73.44 1,018,787 -0.31(-0.42%)
Apr 22, 2019 73.99 74.34 73.42 73.75 878,758 -0.08(-0.11%)
Apr 18, 2019 73.60 73.97 73.39 73.83 1,356,000 +0.18(+0.24%)
Apr 17, 2019 73.88 73.97 73.38 73.65 1,114,510 +0.08(+0.11%)
Apr 16, 2019 73.88 74.14 73.15 73.57 1,005,756 -0.20(-0.27%)
Apr 15, 2019 74.11 74.49 73.66 73.77 1,061,292 -0.12(-0.16%)
Apr 12, 2019 73.51 74.14 73.32 73.89 710,500 +0.19(+0.26%)
Apr 11, 2019 73.29 73.72 72.82 73.70 1,114,136 +0.48(+0.66%)
Apr 10, 2019 73.30 73.63 72.78 73.22 976,946 +0.21(+0.29%)
Apr 09, 2019 72.35 73.10 72.20 73.01 1,168,708 +0.65(+0.90%)
Apr 08, 2019 72.33 72.54 71.59 72.36 1,126,993 +0.05(+0.07%)
Apr 05, 2019 72.55 72.74 71.76 72.31 933,700 -0.34(-0.47%)
Apr 04, 2019 72.20 72.85 71.82 72.65 1,845,860 +0.51(+0.71%)
Apr 03, 2019 71.70 72.21 71.21 72.14 1,400,285 +0.13(+0.18%)
Apr 02, 2019 71.89 72.49 71.45 72.01 1,983,167 +0.04(+0.06%)
Apr 01, 2019 71.09 72.03 70.40 71.97 1,983,480 +0.74(+1.04%)
Mar 29, 2019 72.19 72.19 70.75 71.23 2,659,100 -0.72(-1.00%)
Mar 28, 2019 69.61 72.09 69.61 71.95 3,256,389 +2.60(+3.75%)
Mar 27, 2019 68.57 69.44 68.21 69.35 1,804,054 +0.58(+0.84%)
Mar 26, 2019 68.45 69.54 68.33 68.77 1,546,329 +0.76(+1.12%)
Mar 25, 2019 67.13 68.37 66.87 68.01 1,310,137 +0.91(+1.36%)
Mar 22, 2019 66.85 67.43 66.51 67.10 1,379,700 +0.33(+0.49%)
Mar 21, 2019 65.83 66.88 65.78 66.77 1,204,754 +0.95(+1.44%)
Mar 20, 2019 66.54 66.54 65.66 65.82 1,906,607 -0.56(-0.84%)
Mar 19, 2019 66.71 66.71 65.91 66.38 1,126,217 -0.48(-0.72%)
Mar 18, 2019 67.28 67.50 66.60 66.86 771,898 -0.54(-0.80%)
Mar 15, 2019 66.90 67.46 66.90 67.40 1,625,800 +0.47(+0.70%)
Mar 14, 2019 66.91 67.21 66.50 66.93 759,335 -0.01(-0.01%)
Mar 13, 2019 66.64 67.35 66.64 66.94 1,175,201 +0.54(+0.81%)
Mar 12, 2019 66.57 66.86 66.30 66.40 1,152,174 -0.05(-0.08%)
Mar 11, 2019 65.74 66.61 65.60 66.45 830,044 +0.80(+1.22%)
Mar 08, 2019 65.67 65.89 65.24 65.65 829,300 +0.02(+0.03%)
Mar 07, 2019 65.27 66.23 65.27 65.63 948,349 +0.27(+0.41%)
Mar 06, 2019 65.53 65.75 65.00 65.36 1,497,007 -0.27(-0.41%)
Mar 05, 2019 66.00 66.24 65.63 65.63 1,060,343 -0.26(-0.39%)
Mar 04, 2019 65.90 65.90 64.96 65.89 1,247,702 +0.31(+0.47%)
Mar 01, 2019 65.85 65.85 65.00 65.58 1,340,800 -0.22(-0.33%)
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%)
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 58.74 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 56.17 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%)
Oct 01, 2018 59.42 59.76 59.35 59.55 715,998 +0.18(+0.30%)
Sep 28, 2018 58.92 59.39 58.85 59.37 1,039,600 +0.48(+0.82%)
Sep 27, 2018 59.33 59.51 58.83 58.89 870,135 -0.51(-0.86%)
Sep 26, 2018 59.20 59.86 58.97 59.40 1,211,880 +0.39(+0.66%)
Sep 25, 2018 59.31 59.65 58.95 59.01 884,207 -0.09(-0.15%)
Sep 24, 2018 60.03 60.12 58.89 59.10 1,374,203 -0.94(-1.57%)
Sep 21, 2018 59.95 60.39 59.79 60.04 1,988,500 +0.38(+0.64%)
Sep 20, 2018 59.13 59.77 59.07 59.66 1,018,389 +0.67(+1.14%)
Sep 19, 2018 59.58 59.77 58.79 58.99 1,013,864 -0.73(-1.22%)
Sep 18, 2018 59.72 59.84 59.08 59.72 1,142,804 -0.08(-0.13%)
Sep 17, 2018 59.63 60.00 59.40 59.80 921,747 +0.25(+0.42%)
Sep 14, 2018 59.42 59.74 59.06 59.55 1,035,900 +0.10(+0.17%)
Sep 13, 2018 59.37 59.46 58.75 59.45 842,146 +0.02(+0.03%)
Sep 12, 2018 58.94 59.58 58.86 59.43 1,205,720 +0.43(+0.73%)
Sep 11, 2018 58.54 59.06 58.18 59.00 1,148,121 +0.52(+0.89%)
Sep 10, 2018 59.00 59.27 58.46 58.48 934,777 -0.21(-0.36%)
Sep 07, 2018 57.83 58.94 57.78 58.69 1,342,800 +0.57(+0.98%)
Sep 06, 2018 57.50 58.29 57.23 58.12 1,305,253 +0.42(+0.73%)
Sep 05, 2018 56.30 57.81 56.17 57.70 1,997,735 +1.22(+2.16%)
Sep 04, 2018 56.07 57.04 56.06 56.48 1,155,688 -0.10(-0.18%)
Aug 31, 2018 56.58 56.58 56.58 0 +0.20(+0.35%)
Aug 30, 2018 56.50 56.85 56.27 56.38 580,370 -0.12(-0.21%)
Aug 29, 2018 56.60 56.74 56.13 56.50 661,744 +0.05(+0.09%)
Aug 28, 2018 56.50 57.10 56.29 56.45 842,112 +0.25(+0.44%)
Aug 27, 2018 56.54 56.63 55.73 56.20 653,216 -0.13(-0.23%)
Aug 24, 2018 56.51 56.52 56.21 56.33 963,400 -0.19(-0.34%)
Aug 23, 2018 56.25 56.66 56.11 56.52 719,786 +0.16(+0.28%)
Aug 22, 2018 56.76 56.78 56.22 56.36 932,191 -0.43(-0.76%)
Aug 21, 2018 57.43 57.60 56.43 56.79 1,541,174 -0.84(-1.46%)
Aug 20, 2018 57.30 57.87 57.29 57.63 3,026,797 +0.48(+0.84%)
Aug 17, 2018 56.85 57.29 56.78 57.15 1,321,500 +0.30(+0.53%)
Aug 16, 2018 56.15 56.95 56.07 56.85 1,030,519 +0.79(+1.41%)
Aug 15, 2018 55.53 56.15 55.30 56.06 1,187,325 +0.61(+1.10%)
Aug 14, 2018 55.77 56.12 55.41 55.45 1,628,163 -0.44(-0.79%)
Aug 13, 2018 55.93 56.08 55.50 55.89 1,336,576 +0.15(+0.27%)
Aug 10, 2018 55.60 56.25 55.53 55.74 855,300 +0.17(+0.31%)
Aug 09, 2018 55.84 56.05 55.27 55.57 2,300,177 -0.37(-0.66%)
Aug 08, 2018 56.33 56.55 55.90 55.94 1,677,580 -0.53(-0.94%)
Aug 07, 2018 57.11 57.16 56.21 56.47 2,313,681 -0.99(-1.72%)
Aug 06, 2018 57.09 57.62 56.96 57.46 1,316,915 +0.29(+0.51%)
Aug 03, 2018 57.04 58.03 57.00 57.17 1,722,200 +0.38(+0.67%)
Aug 02, 2018 55.63 57.57 55.26 56.79 3,159,515 +1.64(+2.97%)
Aug 01, 2018 55.82 55.82 54.53 55.15 2,581,831 -0.75(-1.34%)
Jul 31, 2018 55.29 56.25 54.95 55.90 2,316,947 +0.61(+1.10%)
Jul 30, 2018 55.14 55.67 54.86 55.29 1,466,976 -0.07(-0.13%)
Jul 27, 2018 55.14 55.55 54.93 55.36 1,379,100 +0.05(+0.09%)
Jul 26, 2018 55.08 55.51 54.76 55.31 1,240,044 +0.36(+0.66%)
Jul 25, 2018 54.69 55.01 54.09 54.95 1,854,828 +0.28(+0.51%)
Jul 24, 2018 54.47 54.96 54.12 54.67 1,259,738 -0.10(-0.18%)
Jul 23, 2018 55.03 55.19 54.47 54.77 1,075,370 -0.21(-0.38%)
Jul 20, 2018 54.05 55.03 54.00 54.98 2,448,745 +0.84(+1.55%)
Jul 19, 2018 53.79 54.52 53.15 54.14 1,614,469 +0.35(+0.65%)
Jul 18, 2018 54.54 54.75 53.52 53.79 2,308,158 -0.98(-1.79%)
Jul 17, 2018 54.87 55.12 54.67 54.77 1,704,863 -0.10(-0.18%)
Jul 16, 2018 55.92 55.92 54.76 54.87 2,418,405 -1.02(-1.83%)
Jul 13, 2018 55.00 55.94 54.91 55.89 1,942,349 +0.96(+1.75%)
Jul 12, 2018 54.66 55.05 54.42 54.93 2,116,294 +0.27(+0.49%)
Jul 11, 2018 54.79 54.92 54.33 54.66 2,500,994 +0.19(+0.35%)
Jul 10, 2018 53.45 54.54 53.16 54.47 2,115,346 +1.02(+1.91%)
Jul 09, 2018 54.36 54.58 53.40 53.45 2,128,176 -1.21(-2.21%)
Jul 06, 2018 54.42 54.75 54.21 54.66 1,945,948 +0.35(+0.64%)
Jul 05, 2018 53.43 54.35 53.38 54.31 2,705,318 +1.03(+1.93%)
Jul 03, 2018 53.28 53.28 53.28 0 +0.34(+0.64%)
Jul 02, 2018 53.00 53.21 52.70 52.94 1,516,253 -0.22(-0.41%)
Jun 29, 2018 53.62 52.77 53.16 2,256,062 -0.01(-0.02%)
Jun 28, 2018 52.32 53.22 52.20 53.17 3,698,063 +0.89(+1.70%)
Jun 27, 2018 51.79 52.43 51.47 52.28 2,383,654 +0.59(+1.14%)
Jun 26, 2018 51.55 51.94 51.09 51.69 1,703,752 +0.12(+0.23%)
Jun 25, 2018 50.53 51.74 50.47 51.57 2,347,566 +0.94(+1.86%)
Jun 22, 2018 50.67 51.15 50.61 50.63 2,282,323 -0.06(-0.12%)
Jun 21, 2018 50.75 50.88 50.43 50.69 1,075,055 -0.06(-0.12%)
Jun 20, 2018 51.21 51.35 50.46 50.75 1,660,715 -0.69(-1.34%)
Jun 19, 2018 50.24 51.70 50.24 51.44 3,495,518 +1.16(+2.31%)
Jun 18, 2018 50.13 50.35 49.87 50.28 2,518,561 +0.02(+0.04%)
Jun 15, 2018 50.35 49.80 50.26 2,944,690 +0.46(+0.92%)
Jun 14, 2018 49.67 49.89 49.22 49.80 2,256,480 +0.17(+0.34%)
Jun 13, 2018 49.60 49.82 49.33 49.63 2,806,440 -0.06(-0.12%)
Jun 12, 2018 49.27 49.75 48.46 49.69 3,589,041 +0.84(+1.72%)
Jun 11, 2018 48.16 49.30 48.08 48.85 3,003,668 +0.66(+1.37%)
Jun 08, 2018 47.37 48.33 47.37 48.19 1,562,680 +0.79(+1.67%)
Jun 07, 2018 46.70 47.53 46.41 47.40 1,826,311 +0.66(+1.41%)
Jun 06, 2018 46.74 1,622,467 -0.02(-0.04%)
Jun 05, 2018 47.14 47.21 46.63 46.76 2,375,029 -0.25(-0.53%)
Jun 04, 2018 47.46 47.60 46.94 47.01 1,585,587 -0.31(-0.66%)
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.