Church & Dwight Company (NY: CHD )

86.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 62.92 64.68 62.72 64.61 3,716,535 +1.41(+2.23%)
Jan 30, 2019 63.73 63.96 63.04 63.20 2,352,558 -0.52(-0.82%)
Jan 29, 2019 63.94 64.52 63.59 63.72 1,424,386 +0.10(+0.16%)
Jan 28, 2019 63.27 63.79 62.77 63.62 1,590,981 +0.03(+0.05%)
Jan 25, 2019 64.30 65.19 63.34 63.59 2,803,300 -0.71(-1.10%)
Jan 24, 2019 65.36 65.36 63.42 64.30 5,222,584 -1.21(-1.85%)
Jan 23, 2019 66.85 67.09 65.17 65.51 3,460,931 -0.73(-1.10%)
Jan 22, 2019 68.14 68.14 65.73 66.24 2,001,845 -2.12(-3.10%)
Jan 18, 2019 67.80 68.75 67.80 68.36 1,906,500 +0.97(+1.44%)
Jan 17, 2019 67.46 67.97 67.16 67.39 1,717,168 +0.02(+0.03%)
Jan 16, 2019 67.47 67.54 66.66 67.37 1,529,316 -0.01(-0.01%)
Jan 15, 2019 66.81 67.68 66.81 67.38 1,463,519 +0.69(+1.03%)
Jan 14, 2019 66.92 67.37 66.36 66.69 1,941,689 -0.46(-0.69%)
Jan 11, 2019 67.32 67.78 66.82 67.15 1,091,800 +0.12(+0.18%)
Jan 10, 2019 66.01 67.10 65.63 67.03 1,717,112 +1.21(+1.84%)
Jan 09, 2019 65.89 67.11 65.56 65.82 2,770,146 +0.10(+0.15%)
Jan 08, 2019 65.95 66.56 64.92 65.72 2,363,663 -0.16(-0.24%)
Jan 07, 2019 65.06 66.25 64.94 65.88 1,896,931 +0.82(+1.26%)
Jan 04, 2019 64.39 65.41 64.12 65.06 1,676,800 +0.77(+1.20%)
Jan 03, 2019 64.16 65.27 64.16 64.29 1,518,389 -0.14(-0.22%)
Jan 02, 2019 65.14 65.64 64.07 64.43 1,943,417 -1.33(-2.02%)
Dec 31, 2018 66.02 66.32 65.19 65.76 1,815,600 +0.01(+0.02%)
Dec 28, 2018 65.86 66.49 65.11 65.75 1,239,700 +0.04(+0.06%)
Dec 27, 2018 64.26 65.71 63.39 65.71 2,013,566 +0.85(+1.31%)
Dec 26, 2018 62.66 64.86 62.43 64.86 1,509,998 +2.20(+3.51%)
Dec 24, 2018 64.78 64.88 62.66 62.66 1,092,400 -2.24(-3.45%)
Dec 21, 2018 64.01 66.19 64.01 64.90 3,856,600 +0.24(+0.37%)
Dec 20, 2018 64.52 65.41 63.36 64.66 1,563,400 -0.10(-0.15%)
Dec 19, 2018 65.57 66.25 64.32 64.76 1,699,028 -0.76(-1.16%)
Dec 18, 2018 65.90 66.39 64.87 65.52 2,606,995 +0.05(+0.08%)
Dec 17, 2018 68.66 68.96 65.07 65.47 2,241,085 -3.26(-4.74%)
Dec 14, 2018 68.88 69.49 68.53 68.73 1,733,800 -0.45(-0.65%)
Dec 13, 2018 67.93 69.36 67.88 69.18 1,848,426 +1.34(+1.98%)
Dec 12, 2018 68.76 69.00 67.45 67.84 1,724,516 -0.56(-0.82%)
Dec 11, 2018 67.00 68.71 66.70 68.40 2,086,841 +1.82(+2.73%)
Dec 10, 2018 67.07 67.26 65.61 66.58 1,566,583 -0.23(-0.34%)
Dec 07, 2018 66.73 67.06 66.36 66.81 1,381,000 +0.09(+0.13%)
Dec 06, 2018 66.42 66.97 65.62 66.72 2,026,391 +0.12(+0.18%)
Dec 04, 2018 66.76 67.67 66.39 66.60 1,714,800 +0.19(+0.29%)
Dec 03, 2018 66.33 66.56 65.25 66.41 1,828,877 +0.22(+0.33%)
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%)
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.