Church & Dwight Company (NY: CHD )

83.17 USD -0.95 (-1.13%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 82.96 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 83.74 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 82.93 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 86.21 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 84.76 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 84.90 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 84.32 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 86.26 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 88.26 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 88.68 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 87.68 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%)
Jul 01, 2021 85.62 85.86 84.73 84.90 975,538 -0.32(-0.38%)
Jun 30, 2021 85.09 85.89 85.05 85.22 1,154,119 +0.28(+0.33%)
Jun 29, 2021 85.44 85.66 84.55 84.94 946,593 -0.12(-0.14%)
Jun 28, 2021 84.50 85.50 84.23 85.06 1,191,929 +0.83(+0.99%)
Jun 25, 2021 83.16 84.70 82.73 84.23 6,334,277 +1.05(+1.26%)
Jun 24, 2021 82.75 83.31 82.40 83.18 1,116,483 +0.13(+0.16%)
Jun 23, 2021 84.03 84.03 83.03 83.05 798,709 -0.89(-1.06%)
Jun 22, 2021 83.98 84.47 83.74 83.94 1,247,550 -0.01(-0.01%)
Jun 21, 2021 83.84 84.28 83.66 83.95 1,179,428 +0.27(+0.32%)
Jun 18, 2021 84.94 85.06 83.60 83.68 2,756,145 -1.78(-2.08%)
Jun 17, 2021 83.98 85.55 83.57 85.46 1,479,466 +1.22(+1.45%)
Jun 16, 2021 85.75 86.00 83.93 84.24 1,369,029 -0.95(-1.12%)
Jun 15, 2021 84.84 85.65 84.53 85.19 1,735,519 +0.65(+0.77%)
Jun 14, 2021 84.98 85.08 83.95 84.54 1,395,105 -0.15(-0.18%)
Jun 11, 2021 84.67 84.73 84.06 84.69 1,242,739 -0.04(-0.05%)
Jun 10, 2021 84.43 85.34 84.43 84.73 2,284,219 +0.19(+0.22%)
Jun 09, 2021 85.40 86.00 84.41 84.54 1,144,893 -0.59(-0.69%)
Jun 08, 2021 86.09 86.15 84.98 85.13 1,478,226 -0.89(-1.03%)
Jun 07, 2021 86.47 86.61 85.36 86.02 1,376,444 -0.45(-0.52%)
Jun 04, 2021 86.28 86.63 85.72 86.47 1,661,585 +0.26(+0.30%)
Jun 03, 2021 85.21 86.33 85.12 86.21 1,656,280 +1.11(+1.30%)
Jun 02, 2021 84.98 85.42 84.61 85.10 1,084,827 +0.23(+0.27%)
Jun 01, 2021 86.04 86.82 84.39 84.87 1,121,946 -0.86(-1.00%)
May 28, 2021 85.16 86.41 85.16 85.73 875,561 +0.42(+0.49%)
May 27, 2021 86.41 87.09 85.23 85.31 2,481,167 -1.35(-1.56%)
May 26, 2021 86.76 87.10 85.96 86.66 1,041,570 -0.25(-0.29%)
May 25, 2021 87.01 87.17 85.75 86.91 1,483,454 -0.29(-0.33%)
May 24, 2021 87.39 87.82 86.81 87.20 811,799 +0.01(+0.01%)
May 21, 2021 87.47 87.78 87.00 87.19 1,505,406 -0.19(-0.22%)
May 20, 2021 87.66 88.58 87.29 87.38 1,225,667 -0.32(-0.36%)
May 19, 2021 88.01 88.01 86.58 87.70 938,036 -0.14(-0.16%)
May 18, 2021 88.08 88.88 87.52 87.84 979,542 -0.45(-0.51%)
May 17, 2021 88.85 89.45 88.18 88.29 1,298,463 -0.26(-0.29%)
May 14, 2021 88.81 89.42 88.49 88.55 887,443 -0.09(-0.10%)
May 13, 2021 86.94 89.30 86.50 88.64 1,338,686 +1.24(+1.42%)
May 12, 2021 88.55 88.55 87.35 87.40 1,154,787 -0.69(-0.78%)
May 11, 2021 89.75 90.00 87.87 88.09 1,367,346 -1.30(-1.45%)
May 10, 2021 87.53 89.81 87.53 89.39 1,195,219 +1.96(+2.24%)
May 07, 2021 88.44 88.88 87.39 87.43 816,234 -1.05(-1.19%)
May 06, 2021 88.90 89.18 88.25 88.48 895,015 +0.19(+0.22%)
May 05, 2021 88.48 89.32 87.70 88.29 1,400,303 -1.13(-1.26%)
May 04, 2021 87.68 89.51 87.39 89.42 1,594,268 +1.97(+2.25%)
May 03, 2021 85.76 87.78 85.44 87.45 1,117,912 +1.71(+1.99%)
Apr 30, 2021 86.00 86.09 84.22 85.74 2,437,000 -0.24(-0.28%)
Apr 29, 2021 85.24 86.20 84.25 85.98 1,282,197 +1.58(+1.87%)
Apr 28, 2021 84.82 85.21 83.93 84.40 1,247,111 -0.37(-0.44%)
Apr 27, 2021 85.34 85.84 84.36 84.77 1,529,126 -1.30(-1.51%)
Apr 26, 2021 87.37 87.54 85.53 86.07 1,843,643 -1.49(-1.70%)
Apr 23, 2021 89.23 89.79 87.33 87.56 1,416,300 -2.07(-2.31%)
Apr 22, 2021 89.64 90.21 89.07 89.63 1,013,521 -0.26(-0.29%)
Apr 21, 2021 89.61 90.15 89.17 89.89 1,036,669 +0.72(+0.81%)
Apr 20, 2021 87.39 90.24 87.39 89.17 1,263,712 +1.83(+2.10%)
Apr 19, 2021 87.06 87.40 85.62 87.34 1,306,782 -0.60(-0.68%)
Apr 16, 2021 88.01 88.24 87.29 87.94 962,900 +0.30(+0.34%)
Apr 15, 2021 87.00 87.88 86.95 87.64 998,673 +0.75(+0.86%)
Apr 14, 2021 86.80 87.11 86.21 86.89 1,058,551 +0.11(+0.13%)
Apr 13, 2021 86.95 87.48 86.65 86.78 1,047,964 -0.63(-0.72%)
Apr 12, 2021 87.20 87.76 86.50 87.41 1,347,434 +0.62(+0.71%)
Apr 09, 2021 87.25 88.08 86.41 86.79 1,329,100 -0.52(-0.60%)
Apr 08, 2021 87.88 88.29 86.93 87.31 1,476,209 -0.55(-0.63%)
Apr 07, 2021 88.60 88.72 87.54 87.86 1,278,677 -0.35(-0.40%)
Apr 06, 2021 87.02 88.80 87.00 88.21 1,162,517 +0.74(+0.85%)
Apr 05, 2021 86.78 87.94 86.62 87.47 1,692,924 +0.94(+1.09%)
Apr 01, 2021 86.88 87.24 85.20 86.53 1,753,200 -0.82(-0.94%)
Mar 31, 2021 88.06 88.47 86.92 87.35 2,227,069 -0.57(-0.65%)
Mar 30, 2021 87.68 88.37 87.21 87.92 1,432,141 -0.66(-0.75%)
Mar 29, 2021 87.65 89.34 87.48 88.58 2,215,252 +1.23(+1.41%)
Mar 26, 2021 85.64 87.55 85.25 87.35 2,333,700 +1.35(+1.57%)
Mar 25, 2021 85.28 86.05 84.39 86.00 1,896,654 +1.43(+1.69%)
Mar 24, 2021 84.85 85.10 83.06 84.57 1,306,853 -1.14(-1.33%)
Mar 23, 2021 84.98 86.04 83.99 85.71 1,508,234 +1.20(+1.42%)
Mar 22, 2021 83.09 84.68 82.31 84.51 1,737,214 +1.42(+1.71%)
Mar 19, 2021 82.37 83.93 82.32 83.09 3,561,500 +0.83(+1.01%)
Mar 18, 2021 82.23 82.91 80.91 82.26 1,793,492 +0.10(+0.12%)
Mar 17, 2021 83.75 83.75 82.08 82.16 1,305,813 -1.24(-1.49%)
Mar 16, 2021 82.89 83.74 82.53 83.40 1,158,492 +0.50(+0.60%)
Mar 15, 2021 83.55 83.55 81.78 82.90 1,763,611 +0.00(+0.00%)
Mar 12, 2021 81.97 83.22 81.75 82.90 1,379,700 +1.40(+1.72%)
Mar 11, 2021 80.76 82.47 80.36 81.50 1,150,641 +0.35(+0.43%)
Mar 10, 2021 80.63 81.89 79.57 81.15 1,225,787 +0.74(+0.92%)
Mar 09, 2021 81.00 82.41 80.23 80.41 1,399,762 -0.42(-0.52%)
Mar 08, 2021 79.64 81.51 79.12 80.83 1,508,665 +0.87(+1.09%)
Mar 05, 2021 78.07 80.25 77.62 79.96 1,939,900 +2.04(+2.62%)
Mar 04, 2021 78.86 79.58 77.70 77.92 1,674,285 -0.51(-0.65%)
Mar 03, 2021 78.80 79.34 78.35 78.43 1,139,474 -0.79(-1.00%)
Mar 02, 2021 78.62 79.85 78.54 79.22 1,194,419 +0.53(+0.67%)
Mar 01, 2021 78.88 80.24 78.58 78.69 1,174,113 -0.06(-0.08%)
Feb 26, 2021 79.87 80.18 78.73 78.75 1,549,900 -0.64(-0.81%)
Feb 25, 2021 79.78 80.88 78.82 79.39 1,128,273 -0.16(-0.20%)
Feb 24, 2021 80.29 80.69 78.69 79.55 1,635,286 -1.48(-1.83%)
Feb 23, 2021 81.01 81.49 80.19 81.03 1,097,050 +0.51(+0.63%)
Feb 22, 2021 81.55 81.58 80.06 80.52 1,357,487 -0.93(-1.14%)
Feb 19, 2021 83.12 83.47 81.41 81.45 1,486,400 -2.10(-2.51%)
Feb 18, 2021 82.23 83.73 81.95 83.55 890,719 +0.79(+0.95%)
Feb 17, 2021 81.26 82.91 81.03 82.76 1,515,437 +1.09(+1.33%)
Feb 16, 2021 82.73 83.03 81.59 81.67 1,101,882 -1.27(-1.53%)
Feb 12, 2021 82.33 82.96 81.76 82.94 889,000 +0.22(+0.27%)
Feb 11, 2021 83.53 83.62 82.17 82.72 849,264 -0.52(-0.62%)
Feb 10, 2021 83.38 84.06 83.05 83.24 1,227,134 +0.29(+0.35%)
Feb 09, 2021 82.15 83.04 81.60 82.95 1,404,871 +0.62(+0.75%)
Feb 08, 2021 83.04 83.45 81.89 82.33 1,133,602 -0.54(-0.65%)
Feb 05, 2021 82.29 84.08 82.03 82.87 1,577,000 +0.71(+0.86%)
Feb 04, 2021 82.50 83.20 81.46 82.16 1,375,206 -0.85(-1.02%)
Feb 03, 2021 82.66 83.63 81.75 83.01 1,643,173 +0.32(+0.39%)
Feb 02, 2021 83.99 83.99 82.62 82.69 1,808,124 -1.30(-1.55%)
Feb 01, 2021 84.32 85.41 83.06 83.99 2,080,750 -0.44(-0.52%)
Jan 29, 2021 86.24 87.50 84.33 84.43 2,364,800 -2.48(-2.85%)
Jan 28, 2021 87.54 88.78 86.71 86.91 1,821,873 -0.87(-0.99%)
Jan 27, 2021 87.88 90.24 87.54 87.78 2,064,025 -0.22(-0.25%)
Jan 26, 2021 86.88 88.07 86.02 88.00 1,440,900 +0.88(+1.01%)
Jan 25, 2021 85.49 88.49 85.11 87.12 1,644,508 +2.20(+2.59%)
Jan 22, 2021 85.48 85.99 84.53 84.92 1,446,100 -0.14(-0.16%)
Jan 21, 2021 84.80 85.41 84.22 85.06 977,557 +0.32(+0.38%)
Jan 20, 2021 85.02 85.25 83.93 84.74 1,457,898 -0.42(-0.49%)
Jan 19, 2021 85.91 86.04 84.48 85.16 1,396,112 -0.08(-0.09%)
Jan 15, 2021 84.38 85.83 83.98 85.24 1,961,600 +0.73(+0.86%)
Jan 14, 2021 84.61 85.07 84.09 84.51 1,034,807 +0.03(+0.04%)
Jan 13, 2021 84.16 84.91 83.61 84.48 1,657,848 +0.61(+0.73%)
Jan 12, 2021 84.83 85.00 83.61 83.87 1,611,314 -1.05(-1.24%)
Jan 11, 2021 85.64 86.31 84.57 84.92 893,322 -0.48(-0.56%)
Jan 08, 2021 84.65 85.47 83.81 85.40 1,722,600 +0.50(+0.59%)
Jan 07, 2021 85.17 85.81 84.12 84.90 1,632,282 -1.05(-1.22%)
Jan 06, 2021 85.53 86.61 85.25 85.95 1,439,469 +0.13(+0.15%)
Jan 05, 2021 86.50 86.96 85.27 85.82 1,646,266 -0.78(-0.90%)
Jan 04, 2021 87.02 87.79 85.59 86.60 1,355,515 -0.63(-0.72%)
Dec 31, 2020 87.23 87.23 87.23 701,165 +0.52(+0.60%)
Dec 30, 2020 87.00 87.49 86.68 86.71 701,165 -0.37(-0.42%)
Dec 29, 2020 87.71 88.45 86.84 87.08 657,360 -0.40(-0.46%)
Dec 28, 2020 87.55 87.85 86.84 87.48 636,428 +0.62(+0.71%)
Dec 24, 2020 86.78 87.29 86.39 86.86 281,800 -0.08(-0.09%)
Dec 23, 2020 86.70 87.39 86.67 86.94 681,864 +0.38(+0.44%)
Dec 22, 2020 86.20 86.91 85.79 86.56 1,122,832 +0.02(+0.02%)
Dec 21, 2020 87.22 87.71 86.00 86.54 1,356,236 -1.61(-1.83%)
Dec 18, 2020 87.26 88.28 86.70 88.15 2,454,500 +0.94(+1.08%)
Dec 17, 2020 87.06 87.86 86.81 87.21 963,887 +0.54(+0.62%)
Dec 16, 2020 86.39 87.64 86.27 86.67 923,396 +0.51(+0.59%)
Dec 15, 2020 86.38 87.19 85.96 86.16 1,377,632 +0.10(+0.12%)
Dec 14, 2020 85.98 86.84 85.76 86.06 1,049,309 +0.21(+0.24%)
Dec 11, 2020 85.37 86.25 85.20 85.85 1,226,700 +0.52(+0.61%)
Dec 10, 2020 86.69 87.20 85.05 85.33 1,222,580 -1.11(-1.28%)
Dec 09, 2020 87.13 87.50 86.05 86.44 1,158,002 -0.65(-0.75%)
Dec 08, 2020 86.26 87.41 86.00 87.09 1,499,870 +0.33(+0.38%)
Dec 07, 2020 86.25 87.47 86.18 86.76 1,367,907 +0.42(+0.49%)
Dec 04, 2020 86.83 87.27 85.83 86.34 1,109,300 -0.25(-0.29%)
Dec 03, 2020 85.95 86.91 85.58 86.59 1,148,363 +0.33(+0.38%)
Dec 02, 2020 87.75 87.94 85.08 86.26 1,311,117 -1.58(-1.80%)
Dec 01, 2020 88.37 88.46 86.61 87.84 2,374,555 +0.07(+0.08%)
Nov 30, 2020 86.21 87.84 85.56 87.77 2,802,994 +1.50(+1.74%)
Nov 27, 2020 85.93 86.33 85.12 86.27 747,800 +0.69(+0.81%)
Nov 25, 2020 84.31 86.10 84.16 85.58 1,442,500 +1.93(+2.31%)
Nov 24, 2020 85.43 85.92 83.43 83.65 2,600,598 -1.62(-1.90%)
Nov 23, 2020 85.62 86.35 84.77 85.27 1,031,685 -0.69(-0.80%)
Nov 20, 2020 86.48 87.18 85.62 85.96 1,178,300 -0.24(-0.28%)
Nov 19, 2020 85.91 87.32 85.83 86.20 1,110,838 +0.20(+0.23%)
Nov 18, 2020 87.25 87.63 85.99 86.00 1,927,372 -1.21(-1.39%)
Nov 17, 2020 87.47 88.28 87.00 87.21 1,356,349 -0.76(-0.86%)
Nov 16, 2020 87.21 88.03 86.06 87.97 1,145,373 +0.59(+0.68%)
Nov 13, 2020 87.42 87.96 86.48 87.38 1,456,900 -0.12(-0.14%)
Nov 12, 2020 88.09 88.83 86.63 87.50 2,687,944 +0.09(+0.10%)
Nov 11, 2020 87.30 88.20 86.91 87.41 3,891,383 +1.09(+1.26%)
Nov 10, 2020 84.57 86.98 84.24 86.32 2,350,436 +1.49(+1.76%)
Nov 09, 2020 91.56 91.86 84.78 84.83 2,914,693 -5.67(-6.27%)
Nov 06, 2020 90.04 91.38 89.97 90.50 1,038,600 +0.47(+0.52%)
Nov 05, 2020 91.08 91.60 89.24 90.03 1,499,480 +0.26(+0.29%)
Nov 04, 2020 90.05 90.97 89.53 89.77 1,382,626 +0.77(+0.87%)
Nov 03, 2020 88.56 89.93 88.23 89.00 1,595,110 +1.10(+1.25%)
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.