Church & Dwight Company (NY: CHD )

86.80 USD -0.25 (-0.29%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.12 49.48 48.92 49.24 2,208,232 +0.16(+0.32%)
May 27, 2016 49.10 49.08 49.08 49.08 2,295,200 -0.01(-0.02%)
May 26, 2016 48.69 49.11 48.63 49.10 997,464 +0.42(+0.86%)
May 25, 2016 48.86 48.99 48.47 48.67 1,482,020 -0.27(-0.55%)
May 24, 2016 49.11 49.26 48.79 48.95 1,968,598 +0.06(+0.13%)
May 23, 2016 48.43 49.12 48.13 48.88 1,994,676 +0.64(+1.33%)
May 20, 2016 49.54 49.80 48.22 48.24 3,742,406 -1.30(-2.63%)
May 19, 2016 53.50 53.68 48.42 49.54 9,170,510 +1.05(+2.18%)
May 18, 2016 49.35 49.62 48.15 48.49 4,533,004 +0.70(+1.45%)
May 17, 2016 48.23 48.40 47.58 47.79 2,398,480 -0.44(-0.90%)
May 16, 2016 48.28 48.49 48.01 48.23 1,606,938 -0.05(-0.09%)
May 13, 2016 48.70 48.70 48.08 48.28 952,986 -0.41(-0.84%)
May 12, 2016 48.43 48.73 48.11 48.69 1,046,160 +0.32(+0.66%)
May 11, 2016 48.87 48.96 48.00 48.37 1,184,652 -0.60(-1.23%)
May 10, 2016 48.58 48.91 48.58 48.97 2,028,378 +0.42(+0.88%)
May 09, 2016 48.49 48.95 48.33 48.54 1,678,164 +0.12(+0.25%)
May 06, 2016 47.63 48.47 47.40 48.42 1,728,338 +0.86(+1.81%)
May 05, 2016 46.99 48.03 46.95 47.56 1,684,232 +0.62(+1.31%)
May 04, 2016 46.60 46.99 46.52 46.95 1,390,854 +0.12(+0.26%)
May 03, 2016 46.71 47.23 46.51 46.83 1,906,732 +0.08(+0.17%)
May 02, 2016 46.35 46.85 46.22 46.74 937,636 +0.40(+0.85%)
Apr 29, 2016 46.14 46.41 45.93 46.35 1,081,206 -0.04(-0.09%)
Apr 28, 2016 45.95 46.69 45.67 46.39 789,868 +0.24(+0.53%)
Apr 27, 2016 46.15 46.29 45.72 46.15 678,334 +0.12(+0.25%)
Apr 26, 2016 46.31 46.47 45.97 46.03 992,102 -0.21(-0.45%)
Apr 25, 2016 46.00 46.42 45.90 46.24 1,097,460 +0.23(+0.49%)
Apr 22, 2016 45.42 46.05 45.10 46.01 1,472,912 +0.36(+0.80%)
Apr 21, 2016 46.49 46.60 45.65 45.65 1,331,606 -0.98(-2.10%)
Apr 20, 2016 47.05 47.22 46.56 46.63 1,017,284 -0.50(-1.06%)
Apr 19, 2016 46.74 47.22 46.67 47.13 1,284,142 +0.49(+1.05%)
Apr 18, 2016 46.33 46.78 45.87 46.64 1,783,888 -0.32(-0.67%)
Apr 15, 2016 46.63 47.47 46.63 46.96 1,697,754 +0.44(+0.95%)
Apr 14, 2016 46.74 46.88 46.44 46.51 1,148,884 -0.23(-0.48%)
Apr 13, 2016 47.03 47.04 46.31 46.74 1,211,606 -0.13(-0.28%)
Apr 12, 2016 46.66 46.96 46.53 46.87 878,614 +0.15(+0.31%)
Apr 11, 2016 47.25 47.25 46.64 46.72 1,137,696 -0.33(-0.70%)
Apr 08, 2016 47.12 47.20 46.80 47.05 705,428 +0.10(+0.20%)
Apr 07, 2016 46.96 47.24 46.58 46.96 2,156,116 -0.25(-0.53%)
Apr 06, 2016 46.91 47.42 46.85 47.21 2,744,968 +0.24(+0.51%)
Apr 05, 2016 46.30 47.13 46.05 46.97 3,489,230 +0.70(+1.51%)
Apr 04, 2016 46.94 46.94 46.08 46.27 1,596,822 -0.58(-1.24%)
Apr 01, 2016 45.97 46.88 45.85 46.85 1,316,464 +0.76(+1.65%)
Mar 31, 2016 46.05 46.19 45.80 46.09 1,888,416 +0.03(+0.07%)
Mar 30, 2016 46.25 46.25 45.78 46.06 1,003,424 -0.08(-0.18%)
Mar 29, 2016 45.99 46.25 45.67 46.15 1,072,884 +0.15(+0.34%)
Mar 28, 2016 45.91 46.12 45.72 45.99 910,534 +0.27(+0.58%)
Mar 24, 2016 45.80 45.72 45.72 45.72 2,784,800 -0.06(-0.13%)
Mar 23, 2016 45.81 46.24 45.69 45.78 1,212,868 +0.04(+0.10%)
Mar 22, 2016 45.96 45.97 45.65 45.74 1,328,774 -0.26(-0.57%)
Mar 21, 2016 45.80 46.22 45.40 46.00 1,079,236 +0.13(+0.29%)
Mar 18, 2016 46.00 46.19 45.56 45.87 2,530,332 -0.13(-0.28%)
Mar 17, 2016 45.84 46.21 45.67 45.99 1,448,690 +0.04(+0.10%)
Mar 16, 2016 45.58 46.17 45.47 45.95 1,366,230 +0.20(+0.43%)
Mar 15, 2016 45.06 45.83 45.01 45.76 1,846,004 +0.46(+1.00%)
Mar 14, 2016 45.58 45.74 45.17 45.30 1,313,864 -0.19(-0.42%)
Mar 11, 2016 45.45 45.52 45.02 45.49 1,167,454 +0.34(+0.75%)
Mar 10, 2016 45.26 45.36 44.69 45.15 1,490,228 +0.07(+0.14%)
Mar 09, 2016 45.63 45.94 44.97 45.08 2,147,474 -0.38(-0.84%)
Mar 08, 2016 45.30 45.97 45.06 45.47 1,709,820 +0.14(+0.31%)
Mar 07, 2016 45.62 45.77 45.06 45.33 2,167,106 -0.56(-1.23%)
Mar 04, 2016 45.67 45.83 45.49 45.89 1,205,522 +0.01(+0.03%)
Mar 03, 2016 45.70 45.88 45.30 45.88 1,607,684 +0.20(+0.44%)
Mar 02, 2016 45.32 45.69 45.02 45.67 1,467,322 +0.18(+0.41%)
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.