Church & Dwight Company (NY: CHD )

83.18 USD +0.13 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 76.80 77.48 76.39 77.30 1,600,731 +0.58(+0.76%)
Jun 29, 2020 76.74 76.97 76.02 76.72 1,159,703 +0.57(+0.75%)
Jun 26, 2020 76.97 77.48 76.06 76.15 2,134,000 -0.59(-0.77%)
Jun 25, 2020 76.46 76.82 75.43 76.74 803,977 +0.49(+0.64%)
Jun 24, 2020 77.11 77.11 75.85 76.25 1,337,911 -0.86(-1.12%)
Jun 23, 2020 77.90 78.31 77.06 77.11 1,329,106 -0.44(-0.57%)
Jun 22, 2020 77.37 77.97 77.11 77.55 1,031,014 +0.03(+0.04%)
Jun 19, 2020 78.87 79.09 77.39 77.52 2,861,900 -0.30(-0.39%)
Jun 18, 2020 77.00 78.05 76.40 77.82 2,187,957 +2.45(+3.25%)
Jun 17, 2020 75.16 76.20 75.12 75.37 1,274,841 +0.63(+0.84%)
Jun 16, 2020 74.89 75.21 73.89 74.74 927,941 +0.87(+1.18%)
Jun 15, 2020 72.64 74.11 72.03 73.87 1,056,313 +0.79(+1.08%)
Jun 12, 2020 74.58 75.08 72.82 73.08 1,173,100 -1.34(-1.80%)
Jun 11, 2020 75.50 76.98 74.40 74.42 1,549,934 -1.08(-1.43%)
Jun 10, 2020 75.16 76.30 74.70 75.50 1,422,550 +0.57(+0.76%)
Jun 09, 2020 74.88 75.44 74.19 74.93 1,076,661 +0.18(+0.24%)
Jun 08, 2020 72.88 74.89 72.76 74.75 1,219,762 +0.96(+1.30%)
Jun 05, 2020 73.77 74.40 72.44 73.79 1,906,800 -0.48(-0.65%)
Jun 04, 2020 74.80 75.86 73.83 74.27 866,861 -0.87(-1.16%)
Jun 03, 2020 76.00 76.14 75.10 75.14 1,095,016 -0.73(-0.96%)
Jun 02, 2020 75.16 76.42 75.11 75.87 1,448,725 +0.57(+0.76%)
Jun 01, 2020 74.99 76.00 74.62 75.30 1,235,951 +0.23(+0.31%)
May 29, 2020 74.12 75.22 73.46 75.07 2,025,600 +1.03(+1.39%)
May 28, 2020 73.87 74.70 73.55 74.04 1,986,706 +1.12(+1.54%)
May 27, 2020 70.31 73.01 70.14 72.92 1,788,161 +2.62(+3.73%)
May 26, 2020 72.20 72.20 70.07 70.30 1,885,374 -1.63(-2.27%)
May 22, 2020 70.95 72.29 70.61 71.93 941,600 +0.96(+1.35%)
May 21, 2020 72.14 72.14 70.79 70.97 1,050,608 -1.18(-1.64%)
May 20, 2020 72.31 72.54 71.62 72.15 1,161,333 +0.04(+0.06%)
May 19, 2020 72.74 72.92 72.04 72.11 1,397,736 -0.98(-1.34%)
May 18, 2020 73.75 73.96 72.42 73.09 2,079,826 -0.51(-0.69%)
May 15, 2020 72.95 74.38 72.68 73.60 3,582,100 +0.80(+1.10%)
May 14, 2020 73.30 73.95 71.10 72.80 1,862,313 -0.65(-0.88%)
May 13, 2020 73.27 74.00 73.08 73.45 1,454,349 +0.07(+0.10%)
May 12, 2020 74.35 74.50 73.21 73.38 1,388,306 -0.61(-0.82%)
May 11, 2020 73.41 74.67 73.22 73.99 1,426,373 +0.64(+0.87%)
May 08, 2020 73.25 73.67 72.95 73.35 1,254,100 +0.97(+1.34%)
May 07, 2020 72.31 73.42 71.79 72.38 1,293,152 +0.53(+0.74%)
May 06, 2020 73.40 73.80 71.77 71.85 1,190,758 -1.58(-2.15%)
May 05, 2020 71.78 73.77 71.60 73.43 1,578,872 +1.50(+2.09%)
May 04, 2020 71.22 72.47 70.18 71.93 1,672,307 +0.71(+1.00%)
May 01, 2020 70.25 71.64 69.85 71.22 2,245,200 +1.23(+1.76%)
Apr 30, 2020 69.11 70.93 67.64 69.99 3,151,781 +1.62(+2.37%)
Apr 29, 2020 69.42 69.42 67.08 68.37 2,194,366 -1.05(-1.51%)
Apr 28, 2020 70.96 71.90 68.86 69.42 1,838,158 -2.06(-2.88%)
Apr 27, 2020 72.30 72.39 71.18 71.48 799,498 +0.13(+0.18%)
Apr 24, 2020 70.54 71.48 70.50 71.35 1,047,600 +0.69(+0.98%)
Apr 23, 2020 71.27 71.93 70.22 70.66 1,010,909 -0.75(-1.05%)
Apr 22, 2020 70.98 71.91 70.72 71.41 785,973 +0.86(+1.22%)
Apr 21, 2020 72.11 72.33 70.20 70.55 1,361,343 -2.12(-2.92%)
Apr 20, 2020 73.08 74.10 72.33 72.67 1,253,835 -0.88(-1.20%)
Apr 17, 2020 73.22 73.67 71.83 73.55 1,732,200 +0.90(+1.24%)
Apr 16, 2020 72.64 72.97 71.25 72.65 1,632,501 +0.65(+0.90%)
Apr 15, 2020 71.85 72.73 71.38 72.00 1,550,258 -0.14(-0.19%)
Apr 14, 2020 70.21 72.40 68.85 72.14 2,276,121 +4.04(+5.93%)
Apr 13, 2020 67.27 68.59 67.27 68.10 1,009,509 -0.29(-0.42%)
Apr 09, 2020 68.35 69.98 68.09 68.39 1,063,500 -0.22(-0.32%)
Apr 08, 2020 67.53 68.98 66.69 68.61 1,147,074 +1.60(+2.39%)
Apr 07, 2020 68.86 69.69 66.97 67.01 1,801,390 -1.85(-2.69%)
Apr 06, 2020 68.30 69.45 68.01 68.86 1,806,949 +1.21(+1.79%)
Apr 03, 2020 65.78 68.18 65.78 67.65 1,356,300 +1.38(+2.08%)
Apr 02, 2020 63.08 66.74 63.08 66.27 2,273,898 +2.47(+3.87%)
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.