Church & Dwight Company (NY: CHD )

83.21 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 73.42 73.92 72.67 73.06 2,034,200 -0.08(-0.11%)
Jun 27, 2019 72.83 73.54 72.47 73.14 1,572,540 +0.42(+0.58%)
Jun 26, 2019 74.85 75.08 72.72 72.72 2,207,865 -2.55(-3.39%)
Jun 25, 2019 76.10 76.31 75.27 75.27 1,187,736 -0.85(-1.12%)
Jun 24, 2019 76.36 76.52 75.87 76.12 1,349,581 +0.18(+0.24%)
Jun 21, 2019 76.47 76.56 75.88 75.94 1,539,100 -0.42(-0.55%)
Jun 20, 2019 76.29 77.01 75.89 76.36 1,519,405 +0.17(+0.22%)
Jun 19, 2019 75.99 76.37 74.95 76.19 1,389,713 -0.14(-0.18%)
Jun 18, 2019 77.71 77.73 75.61 76.33 1,685,931 -1.00(-1.29%)
Jun 17, 2019 77.35 77.47 76.67 77.33 1,156,602 +0.17(+0.22%)
Jun 14, 2019 77.11 77.80 76.72 77.16 1,081,100 +0.22(+0.29%)
Jun 13, 2019 76.96 77.23 76.26 76.94 836,768 +0.15(+0.20%)
Jun 12, 2019 76.70 77.35 76.66 76.79 915,397 +0.10(+0.13%)
Jun 11, 2019 77.07 77.42 76.39 76.69 1,250,620 -0.60(-0.78%)
Jun 10, 2019 77.86 78.15 76.72 77.29 812,799 -0.69(-0.88%)
Jun 07, 2019 78.65 79.22 77.46 77.98 1,687,700 +0.16(+0.21%)
Jun 06, 2019 77.07 78.06 76.77 77.82 1,597,005 +0.80(+1.04%)
Jun 05, 2019 75.58 77.11 75.27 77.02 1,230,061 +1.91(+2.54%)
Jun 04, 2019 76.10 76.40 74.51 75.11 1,454,909 -0.86(-1.13%)
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.