Church & Dwight Company (NY: CHD )

84.00 USD -0.69 (-0.81%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.45 34.68 34.40 34.62 1,139,110 +0.17(+0.49%)
May 29, 2014 34.09 34.49 34.09 34.45 1,039,926 +0.35(+1.04%)
May 28, 2014 34.17 34.21 34.03 34.09 1,314,048 +0.03(+0.09%)
May 27, 2014 34.22 34.25 34.05 34.06 1,002,260 -0.10(-0.29%)
May 23, 2014 34.03 34.16 34.16 34.16 1,661,600 +0.17(+0.49%)
May 22, 2014 34.08 34.12 33.94 33.99 948,300 -0.14(-0.40%)
May 21, 2014 34.00 34.15 33.92 34.13 1,133,268 +0.20(+0.59%)
May 20, 2014 33.89 33.97 33.67 33.93 1,436,146 +0.03(+0.10%)
May 19, 2014 33.76 33.95 33.70 33.90 1,078,888 +0.03(+0.07%)
May 16, 2014 33.72 33.90 33.63 33.87 968,876 +0.08(+0.22%)
May 15, 2014 33.65 33.82 33.53 33.79 1,256,558 +0.07(+0.22%)
May 14, 2014 33.89 33.96 33.70 33.72 665,002 -0.20(-0.60%)
May 13, 2014 33.98 34.05 33.79 33.92 1,277,702 +0.00(+0.00%)
May 12, 2014 34.10 34.22 33.87 33.92 1,564,044 -0.12(-0.37%)
May 09, 2014 33.83 34.06 33.79 34.05 1,293,320 +0.18(+0.55%)
May 08, 2014 33.87 34.07 33.74 33.87 1,461,496 -0.15(-0.46%)
May 07, 2014 33.89 34.15 33.88 34.02 1,896,846 +0.16(+0.47%)
May 06, 2014 34.01 34.13 33.83 33.86 886,138 -0.22(-0.63%)
May 05, 2014 34.02 34.21 33.86 34.08 1,281,522 -0.19(-0.57%)
May 02, 2014 34.03 34.29 33.78 34.27 1,814,154 +0.24(+0.69%)
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.