Church & Dwight Company (NY: CHD )

88.48 USD +0.19 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.21 48.50 48.12 48.45 1,184,842 +0.33(+0.69%)
Sep 28, 2017 47.97 48.29 47.82 48.12 1,553,369 +0.08(+0.17%)
Sep 27, 2017 48.65 48.74 47.68 48.04 1,162,267 -0.70(-1.44%)
Sep 26, 2017 48.50 48.88 48.32 48.74 955,428 +0.27(+0.56%)
Sep 25, 2017 48.71 48.84 48.41 48.47 1,112,329 -0.14(-0.29%)
Sep 22, 2017 48.45 48.86 48.27 48.61 1,310,084 +0.12(+0.25%)
Sep 21, 2017 49.58 49.67 48.41 48.49 1,445,799 -1.20(-2.41%)
Sep 20, 2017 50.54 50.63 49.58 49.69 1,482,524 -0.88(-1.74%)
Sep 19, 2017 50.69 50.99 50.45 50.57 1,211,621 -0.04(-0.08%)
Sep 18, 2017 50.43 50.63 50.21 50.61 2,019,191 +0.18(+0.36%)
Sep 15, 2017 49.56 50.47 49.56 50.43 2,644,107 +0.77(+1.55%)
Sep 14, 2017 49.20 49.67 49.13 49.66 1,225,685 +0.38(+0.77%)
Sep 13, 2017 49.41 49.49 49.11 49.28 1,193,425 -0.15(-0.30%)
Sep 12, 2017 49.72 49.93 49.40 49.43 1,337,562 -0.19(-0.38%)
Sep 11, 2017 49.19 49.76 49.08 49.62 1,495,796 +0.50(+1.02%)
Sep 08, 2017 49.32 49.32 48.73 49.12 1,183,869 -0.36(-0.73%)
Sep 07, 2017 49.90 50.01 49.31 49.48 1,071,947 -0.34(-0.68%)
Sep 06, 2017 50.43 50.44 49.46 49.82 1,049,362 -0.57(-1.13%)
Sep 05, 2017 49.94 50.45 49.94 50.39 1,649,216 +0.18(+0.36%)
Sep 01, 2017 50.23 50.46 50.08 50.21 1,178,356 +0.04(+0.08%)
Aug 31, 2017 49.63 50.21 49.57 50.17 1,338,395 +0.57(+1.15%)
Aug 30, 2017 49.39 49.74 49.23 49.60 955,642 +0.08(+0.16%)
Aug 29, 2017 49.73 49.90 49.45 49.52 869,592 -0.22(-0.44%)
Aug 28, 2017 49.78 49.92 49.49 49.74 1,239,227 +0.00(+0.00%)
Aug 25, 2017 49.78 50.06 49.74 49.74 865,942 +0.14(+0.28%)
Aug 24, 2017 50.00 50.27 49.52 49.60 962,780 -0.45(-0.90%)
Aug 23, 2017 50.25 50.37 49.91 50.05 761,863 -0.32(-0.64%)
Aug 22, 2017 50.46 50.67 50.28 50.37 922,695 -0.03(-0.06%)
Aug 21, 2017 50.15 50.58 49.89 50.40 1,355,978 +0.35(+0.70%)
Aug 18, 2017 49.81 50.12 49.75 50.05 1,130,327 +0.20(+0.40%)
Aug 17, 2017 50.24 50.46 49.84 49.85 881,060 -0.42(-0.84%)
Aug 16, 2017 49.79 50.41 49.79 50.27 1,141,289 +0.50(+1.00%)
Aug 15, 2017 49.94 50.12 49.75 49.77 1,094,399 -0.21(-0.42%)
Aug 14, 2017 49.71 50.03 49.65 49.98 1,438,139 +0.36(+0.73%)
Aug 11, 2017 49.45 49.97 49.42 49.62 1,276,440 +0.04(+0.08%)
Aug 10, 2017 49.68 49.92 49.53 49.58 1,828,912 -0.34(-0.68%)
Aug 09, 2017 49.61 50.02 49.61 49.92 1,378,916 +0.22(+0.44%)
Aug 08, 2017 50.26 50.26 49.66 49.70 1,744,975 -0.59(-1.17%)
Aug 07, 2017 50.39 50.55 50.16 50.29 2,642,688 -0.10(-0.20%)
Aug 04, 2017 51.70 51.70 50.29 50.39 2,350,062 -1.38(-2.67%)
Aug 03, 2017 50.97 52.07 50.80 51.77 2,581,192 -0.96(-1.82%)
Aug 02, 2017 52.89 52.89 52.22 52.73 2,008,076 -0.28(-0.53%)
Aug 01, 2017 53.44 53.45 52.91 53.01 1,233,120 -0.34(-0.64%)
Jul 31, 2017 53.38 53.58 53.28 53.35 1,047,343 +0.05(+0.09%)
Jul 28, 2017 53.80 53.80 53.05 53.30 1,051,559 -0.50(-0.93%)
Jul 27, 2017 53.64 54.00 53.46 53.80 1,285,601 +0.13(+0.24%)
Jul 26, 2017 53.49 53.76 53.31 53.67 933,595 +0.34(+0.64%)
Jul 25, 2017 53.01 53.33 52.79 53.33 895,327 +0.53(+1.00%)
Jul 24, 2017 53.20 53.20 52.65 52.80 1,388,955 -0.46(-0.86%)
Jul 21, 2017 52.68 53.28 52.54 53.26 1,312,040 +0.27(+0.51%)
Jul 20, 2017 53.02 53.35 52.92 52.99 1,619,982 +0.04(+0.08%)
Jul 19, 2017 53.69 53.69 52.91 52.95 1,189,902 -0.68(-1.27%)
Jul 18, 2017 53.36 53.71 53.22 53.63 1,227,636 +0.30(+0.56%)
Jul 17, 2017 52.52 53.34 52.08 53.33 2,017,949 +0.71(+1.35%)
Jul 14, 2017 52.21 52.65 52.17 52.62 1,066,789 +0.62(+1.19%)
Jul 13, 2017 51.91 52.05 51.65 52.00 865,111 +0.10(+0.19%)
Jul 12, 2017 52.31 52.49 51.84 51.90 1,787,479 -0.28(-0.54%)
Jul 11, 2017 52.32 52.39 52.00 52.18 1,345,705 -0.13(-0.25%)
Jul 10, 2017 52.05 52.50 52.04 52.31 1,233,099 +0.31(+0.60%)
Jul 07, 2017 52.17 52.54 51.97 52.00 1,163,188 +0.05(+0.10%)
Jul 06, 2017 51.78 52.05 51.54 51.95 1,272,091 +0.17(+0.33%)
Jul 05, 2017 52.07 52.16 51.71 51.78 1,479,429 -0.24(-0.46%)
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.