MENU

Church & Dwight Company (NY: CHD )

97.24 -1.40 (-1.42%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 98.03 99.04 96.92 98.64 1,128,942 +0.49(+0.50%)
May 13, 2022 97.57 98.21 96.77 98.15 924,605 +0.46(+0.47%)
May 12, 2022 98.35 98.88 96.69 97.69 1,514,035 +0.01(+0.01%)
May 11, 2022 98.01 99.41 97.45 97.68 1,285,140 -0.32(-0.33%)
May 10, 2022 98.50 99.45 97.27 98.00 1,304,016 -0.36(-0.37%)
May 09, 2022 95.20 99.56 94.67 98.36 2,072,605 +2.63(+2.75%)
May 06, 2022 94.74 95.90 94.34 95.73 1,206,336 +0.95(+1.00%)
May 05, 2022 96.09 96.38 93.99 94.78 1,697,815 -1.75(-1.81%)
May 04, 2022 95.64 96.81 95.39 96.53 1,196,988 +0.87(+0.91%)
May 03, 2022 96.34 96.97 95.16 95.66 1,167,341 -0.58(-0.60%)
May 02, 2022 97.74 98.46 95.19 96.24 1,406,115 -1.32(-1.35%)
Apr 29, 2022 99.50 100.21 97.40 97.56 1,674,739 -2.84(-2.83%)
Apr 28, 2022 99.37 101.71 97.70 100.40 2,406,299 -3.76(-3.61%)
Apr 27, 2022 102.83 105.28 102.74 104.16 1,806,343 +1.57(+1.53%)
Apr 26, 2022 104.10 104.44 102.48 102.59 1,291,803 -1.44(-1.38%)
Apr 25, 2022 103.19 104.50 101.74 104.03 1,101,693 +1.24(+1.21%)
Apr 22, 2022 103.74 104.42 102.64 102.79 1,029,509 -0.17(-0.17%)
Apr 21, 2022 103.09 104.29 102.73 102.96 1,072,961 -0.12(-0.12%)
Apr 20, 2022 102.68 104.17 102.68 103.08 1,312,116 +0.73(+0.71%)
Apr 19, 2022 101.12 102.50 100.77 102.35 1,057,095 +1.14(+1.13%)
Apr 18, 2022 102.65 102.97 101.02 101.21 854,164 -1.44(-1.40%)
Apr 14, 2022 103.28 103.87 102.35 102.65 998,580 -0.20(-0.19%)
Apr 13, 2022 103.76 104.26 102.39 102.85 1,218,967 -1.06(-1.02%)
Apr 12, 2022 103.55 105.15 103.16 103.91 1,453,032 -0.07(-0.07%)
Apr 11, 2022 103.40 104.65 102.69 103.98 1,205,291 +0.53(+0.51%)
Apr 08, 2022 103.61 104.18 102.84 103.45 889,595 +0.03(+0.03%)
Apr 07, 2022 102.26 103.75 102.04 103.42 969,487 +1.34(+1.31%)
Apr 06, 2022 101.19 102.33 100.10 102.08 1,078,061 +1.18(+1.17%)
Apr 05, 2022 100.42 102.59 100.42 100.90 1,077,007 +0.09(+0.09%)
Apr 04, 2022 100.75 100.85 98.57 100.81 1,044,785 -0.55(-0.54%)
Apr 01, 2022 99.49 101.37 99.08 101.36 1,114,290 +1.98(+1.99%)
Mar 31, 2022 98.94 100.09 97.94 99.38 1,775,068 +0.15(+0.15%)
Mar 30, 2022 99.43 99.78 97.50 99.23 1,057,550 -0.59(-0.59%)
Mar 29, 2022 99.49 100.80 99.45 99.82 982,062 +0.59(+0.59%)
Mar 28, 2022 98.11 99.23 97.62 99.23 610,436 +1.26(+1.29%)
Mar 25, 2022 97.65 98.58 97.36 97.97 673,587 +0.73(+0.75%)
Mar 24, 2022 97.18 97.77 96.66 97.24 687,524 +0.10(+0.10%)
Mar 23, 2022 98.16 98.47 96.64 97.14 629,214 -0.72(-0.74%)
Mar 22, 2022 98.24 98.81 96.45 97.86 1,148,439 +0.32(+0.33%)
Mar 21, 2022 97.00 98.11 96.18 97.54 1,231,639 +0.60(+0.62%)
Mar 18, 2022 97.53 97.53 96.10 96.94 2,033,293 -0.34(-0.35%)
Mar 17, 2022 97.31 97.81 96.27 97.28 1,068,121 +0.19(+0.20%)
Mar 16, 2022 99.02 99.02 95.55 97.09 1,346,073 -1.86(-1.88%)
Mar 15, 2022 97.86 99.24 96.63 98.95 1,298,368 +2.32(+2.40%)
Mar 14, 2022 95.93 96.82 95.31 96.63 1,086,112 +1.48(+1.56%)
Mar 11, 2022 96.03 97.06 95.10 95.15 896,194 -0.77(-0.80%)
Mar 10, 2022 96.91 95.39 95.92 1,329,581 -1.14(-1.17%)
Mar 09, 2022 96.26 97.63 94.62 97.06 1,642,053 +1.74(+1.83%)
Mar 08, 2022 101.04 102.08 95.15 95.32 2,233,815 -6.39(-6.28%)
Mar 07, 2022 100.30 101.74 99.13 101.71 1,717,811 +1.02(+1.01%)
Mar 04, 2022 98.36 100.85 98.13 100.69 1,324,529 +1.49(+1.50%)
Mar 03, 2022 97.44 99.53 97.21 99.20 1,667,998 +2.22(+2.29%)
Mar 02, 2022 95.95 97.50 95.46 96.98 1,404,873 +0.09(+0.09%)
Mar 01, 2022 97.72 98.60 96.36 96.89 1,428,935 -0.96(-0.98%)
Feb 28, 2022 97.45 98.21 96.63 97.85 2,187,478 -0.85(-0.86%)
Feb 25, 2022 95.74 98.71 96.48 98.70 1,417,478 +3.64(+3.83%)
Feb 24, 2022 95.45 96.51 93.86 95.06 1,930,577 -1.24(-1.29%)
Feb 23, 2022 97.05 97.75 96.08 96.30 1,185,083 -0.42(-0.43%)
Feb 22, 2022 98.29 98.58 96.35 96.72 1,667,495 -2.06(-2.09%)
Feb 18, 2022 98.78 0 +1.83(+1.89%)
Feb 17, 2022 96.04 97.43 95.28 96.95 1,309,083 +0.92(+0.96%)
Feb 16, 2022 96.67 97.13 95.10 96.03 1,543,406 -0.65(-0.67%)
Feb 15, 2022 97.80 98.98 96.30 96.68 1,535,646 -0.89(-0.91%)
Feb 14, 2022 97.87 98.57 96.85 97.57 2,061,471 -0.33(-0.34%)
Feb 11, 2022 99.17 99.24 97.77 97.90 4,382,588 -0.81(-0.82%)
Feb 10, 2022 100.19 100.27 98.35 98.71 2,014,034 -1.77(-1.76%)
Feb 09, 2022 101.28 101.43 100.24 100.48 1,619,166 -0.32(-0.32%)
Feb 08, 2022 101.55 101.80 100.71 100.80 1,760,871 -0.34(-0.34%)
Feb 07, 2022 101.43 101.82 100.68 101.14 1,573,519 +0.16(+0.16%)
Feb 04, 2022 102.19 102.53 100.39 100.98 2,709,747 -2.06(-2.00%)
Feb 03, 2022 102.01 104.09 103.04 1,603,241 -0.15(-0.15%)
Feb 02, 2022 102.17 103.57 101.69 103.19 1,805,950 +1.04(+1.02%)
Feb 01, 2022 102.93 103.20 100.85 102.15 1,528,395 -0.50(-0.49%)
Jan 31, 2022 102.50 102.65 4,746,828 -0.35(-0.34%)
Jan 28, 2022 96.66 103.06 95.86 103.00 3,393,617 +4.34(+4.40%)
Jan 27, 2022 99.41 100.40 98.21 98.66 2,608,723 -0.29(-0.29%)
Jan 26, 2022 98.32 100.83 97.65 98.95 3,531,047 -2.68(-2.64%)
Jan 25, 2022 102.45 102.82 100.77 101.63 1,751,886 -0.79(-0.77%)
Jan 24, 2022 104.00 104.48 100.70 102.42 2,249,758 -0.98(-0.95%)
Jan 21, 2022 102.67 104.43 102.67 103.40 1,776,965 +1.42(+1.39%)
Jan 20, 2022 102.52 104.06 101.80 101.98 1,633,800 -0.95(-0.92%)
Jan 19, 2022 103.40 104.84 102.77 102.93 1,984,610 -0.29(-0.28%)
Jan 18, 2022 104.30 104.50 102.42 103.22 2,541,618 -1.00(-0.96%)
Jan 14, 2022 104.22 0 +0.93(+0.90%)
Jan 13, 2022 102.49 104.02 101.98 103.29 2,316,288 +0.69(+0.67%)
Jan 12, 2022 101.34 102.72 100.66 102.60 1,998,959 +0.78(+0.77%)
Jan 11, 2022 102.53 102.92 100.35 101.82 2,544,169 -0.98(-0.95%)
Jan 10, 2022 103.56 104.39 102.36 102.80 2,272,136 -0.80(-0.77%)
Jan 07, 2022 102.71 104.39 102.42 103.60 1,968,125 +0.89(+0.87%)
Jan 06, 2022 102.52 104.00 102.26 102.71 1,345,882 +0.17(+0.17%)
Jan 05, 2022 102.07 103.22 102.05 102.54 1,450,815 +0.72(+0.71%)
Jan 04, 2022 100.89 102.55 99.57 101.82 1,472,888 +0.11(+0.11%)
Jan 03, 2022 101.37 101.84 99.78 101.71 1,516,493 -0.79(-0.77%)
Dec 31, 2021 101.67 103.00 101.42 102.50 1,320,642 +1.08(+1.06%)
Dec 30, 2021 101.21 101.60 100.33 101.42 1,101,459 +0.44(+0.44%)
Dec 29, 2021 100.43 101.24 100.26 100.98 912,010 +0.80(+0.80%)
Dec 28, 2021 100.49 100.77 99.94 100.18 935,573 -0.18(-0.18%)
Dec 27, 2021 99.61 100.36 99.37 100.36 674,395 +0.83(+0.83%)
Dec 23, 2021 99.61 100.34 99.40 99.53 709,685 +0.13(+0.13%)
Dec 22, 2021 98.50 99.57 98.24 99.40 1,044,497 +1.00(+1.02%)
Dec 21, 2021 98.44 98.81 96.77 98.40 1,917,652 -0.44(-0.45%)
Dec 20, 2021 98.01 99.17 97.43 98.84 1,765,201 +0.75(+0.76%)
Dec 17, 2021 101.50 102.27 97.55 98.09 4,799,825 -3.45(-3.40%)
Dec 16, 2021 98.97 101.70 98.63 101.54 1,753,648 +2.44(+2.46%)
Dec 15, 2021 98.04 100.08 98.04 99.10 2,204,490 +1.19(+1.22%)
Dec 14, 2021 97.88 98.21 97.08 97.91 1,475,268 +0.15(+0.15%)
Dec 13, 2021 95.64 98.11 95.15 97.76 1,603,718 +2.11(+2.21%)
Dec 10, 2021 95.64 96.07 95.30 95.65 1,389,998 +0.11(+0.12%)
Dec 09, 2021 95.26 96.26 94.67 95.54 1,309,458 +0.54(+0.57%)
Dec 08, 2021 92.93 95.45 92.78 95.00 2,349,357 +2.06(+2.22%)
Dec 07, 2021 93.82 94.68 92.59 92.94 1,564,160 -1.21(-1.29%)
Dec 06, 2021 92.33 94.37 92.26 94.15 2,337,843 +1.82(+1.97%)
Dec 03, 2021 91.82 92.39 91.47 92.33 1,342,715 +1.27(+1.39%)
Dec 02, 2021 90.95 92.04 90.64 91.06 1,754,386 +0.38(+0.42%)
Dec 01, 2021 89.95 92.36 89.73 90.68 2,932,318 +1.30(+1.45%)
Nov 30, 2021 92.92 93.35 88.94 89.38 3,807,435 -4.37(-4.66%)
Nov 29, 2021 93.89 94.37 92.93 93.75 1,129,923 +0.41(+0.44%)
Nov 26, 2021 93.49 94.75 93.28 93.34 661,818 -0.04(-0.04%)
Nov 24, 2021 93.82 94.05 92.78 93.38 805,633 -0.75(-0.80%)
Nov 23, 2021 93.76 94.60 93.41 94.13 1,067,774 +0.38(+0.41%)
Nov 22, 2021 92.23 94.45 91.93 93.75 1,311,806 +1.52(+1.65%)
Nov 19, 2021 91.99 93.06 91.78 92.23 1,719,256 +1.01(+1.11%)
Nov 18, 2021 91.49 91.24 90.64 91.22 929,702 -0.27(-0.30%)
Nov 17, 2021 91.13 91.62 90.86 91.49 779,547 +0.39(+0.43%)
Nov 16, 2021 91.27 91.74 90.81 91.10 670,080 -0.06(-0.07%)
Nov 15, 2021 90.04 91.39 89.81 91.16 864,705 +1.24(+1.38%)
Nov 12, 2021 90.35 90.61 89.78 89.92 734,403 -0.37(-0.41%)
Nov 11, 2021 90.16 90.39 89.85 90.29 565,293 -0.11(-0.12%)
Nov 10, 2021 89.95 90.40 873,610 +0.74(+0.83%)
Nov 09, 2021 88.56 89.71 88.13 89.66 981,226 +1.23(+1.39%)
Nov 08, 2021 88.64 88.78 87.06 88.43 1,261,861 -0.35(-0.39%)
Nov 05, 2021 89.50 89.71 88.60 88.78 956,729 -0.57(-0.64%)
Nov 04, 2021 88.75 89.35 88.21 89.35 825,151 +0.44(+0.49%)
Nov 03, 2021 88.99 89.45 88.09 88.91 961,382 -0.16(-0.18%)
Nov 02, 2021 87.90 89.46 87.50 89.07 1,242,952 +1.43(+1.63%)
Nov 01, 2021 87.87 88.07 86.89 87.64 1,499,975 +0.28(+0.32%)
Oct 29, 2021 86.39 88.39 86.20 87.36 2,773,643 +2.07(+2.43%)
Oct 28, 2021 84.08 85.74 83.84 85.29 2,317,231 +1.21(+1.44%)
Oct 27, 2021 84.78 85.11 83.78 84.08 1,124,255 -0.52(-0.61%)
Oct 26, 2021 83.72 84.77 84.60 760,760 +0.84(+1.00%)
Oct 25, 2021 84.23 84.25 82.70 83.76 1,330,969 -0.92(-1.09%)
Oct 22, 2021 83.90 84.91 83.88 84.68 911,707 +0.88(+1.05%)
Oct 21, 2021 84.22 84.40 83.63 83.80 918,108 +0.20(+0.24%)
Oct 20, 2021 83.53 84.79 83.29 83.60 1,295,448 +0.27(+0.32%)
Oct 19, 2021 82.60 83.35 81.28 83.33 1,623,429 +0.41(+0.49%)
Oct 18, 2021 83.25 83.50 82.76 82.92 1,246,378 -0.53(-0.64%)
Oct 15, 2021 83.51 83.97 82.94 83.45 846,179 +0.08(+0.10%)
Oct 14, 2021 83.34 83.63 83.08 83.37 623,184 +0.25(+0.30%)
Oct 13, 2021 82.45 83.17 82.28 83.12 842,820 +0.56(+0.68%)
Oct 12, 2021 82.72 83.52 82.30 82.56 803,395 -0.44(-0.53%)
Oct 11, 2021 83.14 83.36 82.71 83.00 568,582 -0.15(-0.18%)
Oct 08, 2021 82.95 83.42 82.59 83.15 862,830 +0.17(+0.20%)
Oct 07, 2021 82.90 83.70 82.90 82.98 1,027,379 +0.25(+0.30%)
Oct 06, 2021 81.12 82.89 80.76 82.73 1,168,648 +1.53(+1.88%)
Oct 05, 2021 81.64 81.92 81.07 81.20 1,120,989 -0.53(-0.65%)
Oct 04, 2021 82.43 83.11 81.53 81.73 1,428,092 -0.51(-0.62%)
Oct 01, 2021 82.69 83.01 81.44 82.24 1,167,762 -0.33(-0.40%)
Sep 30, 2021 84.19 84.33 82.58 82.57 1,193,888 -1.69(-2.01%)
Sep 29, 2021 83.15 84.66 83.15 84.26 1,018,983 +0.96(+1.15%)
Sep 28, 2021 82.45 83.57 82.02 83.30 1,623,175 +0.74(+0.90%)
Sep 27, 2021 82.73 83.07 82.33 82.56 1,044,479 -0.42(-0.51%)
Sep 24, 2021 83.34 83.59 82.57 82.98 1,110,079 -0.29(-0.35%)
Sep 23, 2021 82.90 83.54 82.72 83.27 939,790 +0.06(+0.07%)
Sep 22, 2021 84.58 84.61 83.03 83.21 997,384 -0.91(-1.08%)
Sep 21, 2021 83.86 84.68 83.72 84.12 1,933,882 +0.42(+0.50%)
Sep 20, 2021 83.54 83.97 82.95 83.70 1,909,691 +0.11(+0.13%)
Sep 17, 2021 83.20 83.98 83.20 83.59 2,384,185 +0.10(+0.12%)
Sep 16, 2021 83.50 83.73 82.58 83.49 844,468 -0.16(-0.19%)
Sep 15, 2021 83.75 83.95 83.28 83.65 1,259,855 -0.06(-0.07%)
Sep 14, 2021 83.62 83.78 82.92 83.71 1,481,636 +0.37(+0.44%)
Sep 13, 2021 82.68 84.24 82.68 83.34 969,813 +0.63(+0.76%)
Sep 10, 2021 83.33 83.39 82.41 82.71 1,870,614 -0.75(-0.90%)
Sep 09, 2021 84.69 84.69 82.95 83.46 2,718,694 -1.14(-1.35%)
Sep 08, 2021 84.14 86.20 84.04 84.60 1,607,571 +0.61(+0.73%)
Sep 07, 2021 84.45 84.60 83.31 83.99 1,099,220 -0.40(-0.47%)
Sep 03, 2021 84.13 84.77 83.85 84.39 625,767 +0.08(+0.09%)
Sep 02, 2021 84.44 84.82 84.00 84.31 857,352 -0.02(-0.02%)
Sep 01, 2021 83.94 84.48 83.84 84.33 862,553 +0.67(+0.80%)
Aug 31, 2021 83.66 83.91 83.19 83.66 1,324,964 +0.10(+0.12%)
Aug 30, 2021 82.72 83.63 82.68 83.56 701,716 +0.85(+1.03%)
Aug 27, 2021 82.40 82.98 82.01 82.71 925,050 +0.33(+0.40%)
Aug 26, 2021 82.39 82.75 81.87 82.38 918,607 +0.02(+0.02%)
Aug 25, 2021 83.09 83.09 82.27 82.36 954,754 -0.78(-0.94%)
Aug 24, 2021 84.65 84.65 83.13 83.14 944,730 -1.78(-2.10%)
Aug 23, 2021 86.10 86.10 84.91 84.92 895,338 -1.10(-1.28%)
Aug 20, 2021 86.34 86.98 85.90 86.02 869,978 -0.37(-0.43%)
Aug 19, 2021 84.97 86.62 84.76 86.39 707,461 +1.64(+1.94%)
Aug 18, 2021 86.03 86.70 84.69 84.75 1,005,380 -1.84(-2.12%)
Aug 17, 2021 86.21 86.85 85.96 86.59 873,100 +0.38(+0.44%)
Aug 16, 2021 85.37 86.37 85.29 86.21 884,234 +1.11(+1.30%)
Aug 13, 2021 84.35 85.26 84.14 85.10 784,154 +0.78(+0.93%)
Aug 12, 2021 84.74 84.77 84.06 84.32 589,142 +0.07(+0.08%)
Aug 11, 2021 84.39 84.76 84.14 84.25 662,029 +0.12(+0.14%)
Aug 10, 2021 84.09 84.37 83.31 84.13 968,877 +0.00(+0.00%)
Aug 09, 2021 84.00 84.28 83.39 84.13 725,932 +0.62(+0.74%)
Aug 06, 2021 83.99 84.31 82.97 83.51 1,231,985 -0.24(-0.29%)
Aug 05, 2021 84.37 84.48 83.28 83.75 1,128,562 -0.02(-0.02%)
Aug 04, 2021 84.71 85.25 82.91 83.77 1,522,379 -1.37(-1.61%)
Aug 03, 2021 85.06 85.96 84.47 85.14 1,778,544 -0.46(-0.54%)
Aug 02, 2021 86.28 86.73 84.39 85.60 1,626,980 -0.98(-1.13%)
Jul 30, 2021 85.89 88.24 85.25 86.58 2,328,591 -0.33(-0.38%)
Jul 29, 2021 86.74 87.23 86.27 86.91 943,245 +0.61(+0.71%)
Jul 28, 2021 86.88 87.05 85.81 86.30 941,700 -0.75(-0.86%)
Jul 27, 2021 86.61 88.27 86.46 87.05 1,095,245 +0.61(+0.71%)
Jul 26, 2021 86.24 86.97 85.98 86.44 1,072,915 -0.04(-0.05%)
Jul 23, 2021 84.78 86.58 84.25 86.48 675,014 +1.32(+1.55%)
Jul 22, 2021 84.69 85.50 84.04 85.16 1,145,168 +0.22(+0.26%)
Jul 21, 2021 86.72 86.96 84.92 84.94 1,925,493 -2.05(-2.36%)
Jul 20, 2021 87.49 88.69 86.96 86.99 1,127,672 -0.52(-0.59%)
Jul 19, 2021 87.17 88.91 86.58 87.51 1,596,222 +0.18(+0.21%)
Jul 16, 2021 86.81 87.63 86.45 87.33 1,061,007 +0.87(+1.01%)
Jul 15, 2021 86.05 86.46 85.05 86.46 874,676 +0.50(+0.58%)
Jul 14, 2021 85.23 86.11 84.82 85.96 1,400,655 -0.07(-0.08%)
Jul 13, 2021 86.13 86.76 85.77 86.03 1,200,826 -0.49(-0.57%)
Jul 12, 2021 86.92 86.98 86.20 86.52 1,007,556 -0.46(-0.53%)
Jul 09, 2021 86.62 87.17 86.30 86.98 1,904,958 +0.47(+0.54%)
Jul 08, 2021 86.77 87.69 85.85 86.51 1,048,106 -0.12(-0.14%)
Jul 07, 2021 85.72 87.81 85.50 86.63 1,289,835 +1.11(+1.30%)
Jul 06, 2021 85.05 85.92 84.95 85.52 1,565,510 +0.25(+0.29%)
Jul 02, 2021 85.10 85.74 85.01 85.27 810,147 +0.37(+0.44%)
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.
TOP
Email a Story