Church & Dwight Company (NY: CHD )

88.09 USD -1.30 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 47.10 47.49 46.84 47.32 1,942,139 +0.37(+0.79%)
May 31, 2018 48.01 48.01 46.52 46.95 4,121,486 -1.18(-2.45%)
May 30, 2018 47.69 48.34 47.06 48.13 2,003,022 +0.52(+1.09%)
May 29, 2018 47.29 48.03 47.17 47.61 2,999,679 +0.19(+0.40%)
May 25, 2018 47.42 47.42 47.42 0 +0.69(+1.48%)
May 24, 2018 47.10 47.36 46.63 46.73 1,252,002 -0.36(-0.76%)
May 23, 2018 46.49 47.13 46.15 47.09 2,368,316 +0.62(+1.33%)
May 22, 2018 46.62 46.94 46.42 46.47 1,913,080 +0.06(+0.13%)
May 21, 2018 46.28 46.49 45.92 46.41 1,928,047 +0.29(+0.63%)
May 18, 2018 46.54 46.56 45.55 46.12 5,851,956 -0.57(-1.22%)
May 17, 2018 46.69 46.75 46.38 46.69 2,864,596 +0.08(+0.17%)
May 16, 2018 46.50 46.72 46.25 46.61 2,464,849 +0.09(+0.19%)
May 15, 2018 46.73 46.78 46.00 46.52 4,021,784 -0.52(-1.11%)
May 14, 2018 47.30 47.50 46.84 47.04 1,784,965 -0.42(-0.88%)
May 11, 2018 47.80 48.02 47.31 47.46 2,101,368 -0.31(-0.65%)
May 10, 2018 47.99 48.20 47.64 47.77 1,713,251 +0.02(+0.04%)
May 09, 2018 47.68 47.86 47.35 47.75 1,918,811 +0.02(+0.04%)
May 08, 2018 47.67 47.88 47.43 47.73 5,634,061 +0.21(+0.44%)
May 07, 2018 47.52 47.71 46.96 47.52 2,701,875 +0.17(+0.36%)
May 04, 2018 47.51 47.51 46.97 47.35 2,460,957 -0.20(-0.42%)
May 03, 2018 46.25 47.86 45.77 47.55 6,721,533 +1.68(+3.66%)
May 02, 2018 46.22 46.46 45.75 45.87 5,796,218 -0.43(-0.93%)
May 01, 2018 46.20 46.31 45.50 46.30 2,199,452 +0.10(+0.22%)
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%)
Feb 01, 2018 48.91 48.97 48.43 48.49 2,365,659 -0.36(-0.74%)
Jan 31, 2018 49.03 49.39 48.63 48.85 2,763,989 -0.25(-0.51%)
Jan 30, 2018 48.88 49.30 48.68 49.10 1,774,893 +0.17(+0.35%)
Jan 29, 2018 49.03 49.38 48.92 48.93 1,726,011 -0.18(-0.37%)
Jan 26, 2018 49.07 49.13 48.68 49.11 2,211,235 -0.23(-0.47%)
Jan 25, 2018 49.20 49.57 49.01 49.34 2,100,779 +0.23(+0.47%)
Jan 24, 2018 49.90 50.02 49.01 49.11 2,650,158 -0.75(-1.50%)
Jan 23, 2018 49.93 49.97 49.57 49.86 1,685,125 -0.25(-0.50%)
Jan 22, 2018 49.77 50.11 49.69 50.11 1,892,874 +0.20(+0.40%)
Jan 19, 2018 49.67 50.12 49.67 49.91 1,713,751 +0.44(+0.89%)
Jan 18, 2018 49.82 50.04 49.39 49.47 1,444,130 -0.38(-0.76%)
Jan 17, 2018 49.55 50.11 49.48 49.85 2,057,690 +0.60(+1.22%)
Jan 16, 2018 49.45 49.92 49.21 49.25 2,435,971 +0.23(+0.47%)
Jan 12, 2018 49.02 49.02 49.02 0 -0.35(-0.71%)
Jan 11, 2018 49.72 49.90 49.25 49.37 1,666,434 -0.42(-0.84%)
Jan 10, 2018 49.79 1,453,974 -0.60(-1.19%)
Jan 09, 2018 50.46 50.63 50.35 50.39 1,414,159 -0.05(-0.10%)
Jan 08, 2018 50.05 50.76 50.05 50.44 1,351,842 +0.37(+0.74%)
Jan 05, 2018 50.08 50.30 49.80 50.07 1,478,429 +0.13(+0.26%)
Jan 04, 2018 49.26 50.02 49.23 49.94 1,496,323 +0.83(+1.69%)
Jan 03, 2018 49.50 49.59 48.86 49.11 1,649,959 -0.32(-0.65%)
Jan 02, 2018 50.07 50.19 49.41 49.43 4,941,967 -0.74(-1.47%)
Dec 29, 2017 50.17 50.17 50.17 0 -0.01(-0.02%)
Dec 28, 2017 50.24 50.29 49.84 50.18 951,131 +0.12(+0.24%)
Dec 27, 2017 50.29 50.29 49.92 50.06 676,142 -0.10(-0.20%)
Dec 26, 2017 50.09 50.30 49.87 50.16 923,210 +0.11(+0.22%)
Dec 22, 2017 49.67 50.05 49.47 50.05 1,446,881 +0.55(+1.11%)
Dec 21, 2017 49.53 49.80 49.35 49.50 1,918,922 +0.02(+0.04%)
Dec 20, 2017 49.26 49.65 49.01 49.48 1,621,451 +0.26(+0.53%)
Dec 19, 2017 49.54 50.10 49.17 49.22 1,588,706 -0.04(-0.08%)
Dec 18, 2017 48.74 49.84 48.72 49.26 1,972,634 +0.20(+0.41%)
Dec 15, 2017 48.76 49.49 47.95 49.06 3,294,893 +0.60(+1.24%)
Dec 14, 2017 48.18 48.66 48.00 48.46 1,375,698 +0.33(+0.69%)
Dec 13, 2017 48.42 48.50 47.89 48.13 1,787,058 -0.26(-0.54%)
Dec 12, 2017 48.39 48.77 47.76 48.39 1,957,228 +0.43(+0.90%)
Dec 11, 2017 48.29 48.40 47.88 47.96 1,447,260 -0.44(-0.91%)
Dec 08, 2017 48.21 48.55 47.83 48.40 1,505,977 +0.27(+0.56%)
Dec 07, 2017 47.73 48.13 47.50 48.13 2,115,373 +0.34(+0.71%)
Dec 06, 2017 48.35 48.50 47.60 47.79 1,869,674 -0.49(-1.01%)
Dec 05, 2017 48.25 48.56 48.00 48.28 2,832,833 -0.07(-0.14%)
Dec 04, 2017 47.25 48.40 47.06 48.35 2,666,210 +1.51(+3.22%)
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.