Church & Dwight Company (NY: CHD )

88.55 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 70.30 70.71 69.78 70.24 611,500 +0.04(+0.06%)
Nov 27, 2019 69.73 70.55 69.61 70.20 1,150,500 +0.70(+1.01%)
Nov 26, 2019 68.84 70.06 68.67 69.50 3,317,376 +0.71(+1.03%)
Nov 25, 2019 69.11 69.46 68.60 68.79 2,037,659 -0.05(-0.07%)
Nov 22, 2019 69.00 69.19 67.91 68.84 1,959,600 -0.12(-0.17%)
Nov 21, 2019 69.82 70.08 68.95 68.96 2,699,935 -0.72(-1.03%)
Nov 20, 2019 69.20 69.95 69.01 69.68 2,115,632 +0.78(+1.13%)
Nov 19, 2019 67.81 69.09 67.75 68.90 2,580,755 +0.88(+1.29%)
Nov 18, 2019 67.30 68.34 67.20 68.02 1,668,739 +0.66(+0.98%)
Nov 15, 2019 68.19 68.27 67.06 67.36 1,565,900 -0.66(-0.97%)
Nov 14, 2019 68.28 68.75 67.82 68.02 1,003,110 -0.35(-0.51%)
Nov 13, 2019 67.73 68.53 67.01 68.37 1,417,283 +1.32(+1.97%)
Nov 12, 2019 67.60 67.74 66.71 67.05 1,599,928 -0.48(-0.71%)
Nov 11, 2019 67.76 67.78 67.15 67.53 811,832 -0.05(-0.07%)
Nov 08, 2019 67.33 67.97 67.07 67.58 1,646,300 +0.39(+0.58%)
Nov 07, 2019 67.50 67.77 66.70 67.19 1,487,781 -0.32(-0.47%)
Nov 06, 2019 68.07 68.18 67.37 67.51 1,382,240 +0.24(+0.36%)
Nov 05, 2019 66.80 68.03 66.45 67.27 1,788,638 +0.11(+0.16%)
Nov 04, 2019 68.78 69.03 66.90 67.16 2,112,839 -1.62(-2.36%)
Nov 01, 2019 69.85 70.75 68.21 68.78 2,570,200 -1.16(-1.66%)
Oct 31, 2019 74.57 75.41 69.70 69.94 3,468,860 -5.47(-7.25%)
Oct 30, 2019 73.81 75.56 73.64 75.41 1,417,542 +1.76(+2.39%)
Oct 29, 2019 74.16 74.44 73.54 73.65 1,268,372 -0.95(-1.27%)
Oct 28, 2019 74.93 75.69 74.57 74.60 1,359,631 -0.29(-0.39%)
Oct 25, 2019 75.76 75.76 74.88 74.89 1,372,500 -0.86(-1.14%)
Oct 24, 2019 75.28 75.96 75.23 75.75 2,229,176 +0.47(+0.62%)
Oct 23, 2019 74.01 75.29 73.87 75.28 1,794,203 +1.10(+1.48%)
Oct 22, 2019 74.33 74.58 73.70 74.18 2,258,608 +0.48(+0.65%)
Oct 21, 2019 73.89 74.00 73.19 73.70 1,332,408 -0.19(-0.26%)
Oct 18, 2019 73.63 74.09 73.17 73.89 2,161,500 +0.13(+0.18%)
Oct 17, 2019 73.23 73.86 73.05 73.76 1,078,612 +0.77(+1.05%)
Oct 16, 2019 73.07 73.56 72.44 72.99 1,454,290 +0.19(+0.26%)
Oct 15, 2019 73.63 74.07 72.40 72.80 1,354,890 -0.88(-1.19%)
Oct 14, 2019 74.70 74.70 73.47 73.68 1,759,829 -0.44(-0.59%)
Oct 11, 2019 75.24 75.24 74.11 74.12 1,652,400 -1.51(-2.00%)
Oct 10, 2019 75.23 75.93 74.45 75.63 877,465 -0.29(-0.38%)
Oct 09, 2019 75.94 76.14 75.00 75.92 855,855 +0.25(+0.33%)
Oct 08, 2019 76.33 76.33 75.33 75.67 1,150,975 -0.38(-0.50%)
Oct 07, 2019 75.94 76.43 75.58 76.05 1,030,688 +0.00(+0.00%)
Oct 04, 2019 75.45 76.10 75.42 76.05 1,190,200 +0.91(+1.21%)
Oct 03, 2019 74.84 75.46 74.60 75.14 1,460,149 +0.29(+0.39%)
Oct 02, 2019 75.59 76.05 74.39 74.85 2,063,077 -0.71(-0.94%)
Oct 01, 2019 74.92 75.56 74.70 75.56 1,756,592 +0.32(+0.43%)
Sep 30, 2019 75.66 75.86 75.14 75.24 1,552,518 -0.42(-0.56%)
Sep 27, 2019 76.22 76.70 74.83 75.66 1,983,900 +1.02(+1.37%)
Sep 26, 2019 73.75 74.89 73.51 74.64 1,293,161 +1.22(+1.66%)
Sep 25, 2019 73.84 74.08 72.98 73.42 1,476,312 -0.42(-0.57%)
Sep 24, 2019 73.65 74.32 72.53 73.84 1,834,423 +0.49(+0.67%)
Sep 23, 2019 73.09 73.82 73.04 73.35 1,851,755 +0.55(+0.76%)
Sep 20, 2019 73.07 73.18 72.65 72.80 2,323,700 +0.03(+0.04%)
Sep 19, 2019 72.81 73.25 72.69 72.77 1,690,114 -0.04(-0.05%)
Sep 18, 2019 73.14 73.18 72.19 72.81 2,685,904 +0.06(+0.08%)
Sep 17, 2019 72.93 73.61 72.64 72.75 2,615,329 +0.37(+0.51%)
Sep 16, 2019 72.05 72.55 70.70 72.38 2,829,727 +0.40(+0.56%)
Sep 13, 2019 72.35 73.18 71.64 71.98 2,907,100 -0.67(-0.92%)
Sep 12, 2019 73.09 74.04 72.48 72.65 3,175,081 +0.78(+1.09%)
Sep 11, 2019 70.60 72.31 69.97 71.87 3,589,331 +0.29(+0.41%)
Sep 10, 2019 72.99 72.99 71.07 71.58 3,906,988 -2.06(-2.80%)
Sep 09, 2019 75.54 75.54 72.84 73.64 3,285,250 -2.26(-2.98%)
Sep 06, 2019 77.44 77.73 75.40 75.90 3,316,200 -1.60(-2.06%)
Sep 05, 2019 79.80 79.88 75.37 77.50 4,867,079 -2.69(-3.35%)
Sep 04, 2019 79.74 80.33 79.74 80.19 922,875 +0.32(+0.40%)
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.