Church & Dwight Company (NY: CHD )

83.68 USD -1.78 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 93.32 94.16 92.74 93.71 1,297,126 +0.86(+0.93%)
Sep 29, 2020 93.74 94.10 92.26 92.85 1,120,649 -0.61(-0.65%)
Sep 28, 2020 93.62 94.40 93.21 93.46 1,048,935 +0.51(+0.55%)
Sep 25, 2020 92.34 93.09 92.10 92.95 921,900 +0.36(+0.39%)
Sep 24, 2020 91.71 93.45 91.49 92.59 1,077,308 +0.98(+1.07%)
Sep 23, 2020 92.05 92.34 91.11 91.61 1,083,127 +0.02(+0.02%)
Sep 22, 2020 89.81 92.12 89.55 91.59 1,837,394 +1.95(+2.18%)
Sep 21, 2020 90.19 91.06 88.64 89.64 1,449,815 -0.68(-0.75%)
Sep 18, 2020 90.37 91.79 89.60 90.32 3,051,000 -1.74(-1.89%)
Sep 17, 2020 91.35 92.37 90.55 92.06 1,139,532 +0.10(+0.11%)
Sep 16, 2020 92.59 93.17 91.73 91.96 1,047,232 -0.37(-0.40%)
Sep 15, 2020 92.86 93.75 91.96 92.33 1,336,407 -0.39(-0.42%)
Sep 14, 2020 93.55 93.60 92.43 92.72 761,758 -0.15(-0.16%)
Sep 11, 2020 93.36 94.03 92.17 92.87 914,700 -0.02(-0.02%)
Sep 10, 2020 93.96 94.72 92.72 92.89 921,875 -1.15(-1.22%)
Sep 09, 2020 92.74 95.12 92.74 94.04 1,004,651 +2.14(+2.33%)
Sep 08, 2020 93.50 93.68 91.57 91.90 1,313,855 -1.40(-1.50%)
Sep 04, 2020 94.03 94.86 92.11 93.30 1,149,000 -0.96(-1.02%)
Sep 03, 2020 97.94 98.10 93.40 94.26 1,448,633 -3.90(-3.97%)
Sep 02, 2020 95.53 98.96 95.50 98.16 1,926,636 +2.83(+2.97%)
Sep 01, 2020 95.34 95.50 94.15 95.33 894,822 -0.50(-0.52%)
Aug 31, 2020 94.85 95.91 94.84 95.83 1,259,990 +0.92(+0.97%)
Aug 28, 2020 95.63 96.35 94.08 94.91 1,259,400 -1.19(-1.24%)
Aug 27, 2020 96.35 97.02 95.77 96.10 789,583 +0.19(+0.20%)
Aug 26, 2020 95.69 96.44 95.14 95.91 738,327 -0.19(-0.20%)
Aug 25, 2020 96.80 96.83 95.92 96.10 1,017,993 -0.53(-0.55%)
Aug 24, 2020 96.17 96.64 95.60 96.63 733,525 +0.13(+0.13%)
Aug 21, 2020 96.89 96.99 95.95 96.50 1,319,700 -0.04(-0.04%)
Aug 20, 2020 96.14 96.71 95.55 96.54 815,112 +0.25(+0.26%)
Aug 19, 2020 96.61 97.15 95.78 96.29 1,008,271 -0.17(-0.18%)
Aug 18, 2020 96.03 96.68 95.34 96.46 1,874,817 +0.67(+0.70%)
Aug 17, 2020 94.22 96.25 93.75 95.79 2,140,221 +1.53(+1.62%)
Aug 14, 2020 94.94 94.94 93.99 94.26 743,500 -0.49(-0.52%)
Aug 13, 2020 94.32 94.81 93.61 94.75 830,623 -0.08(-0.08%)
Aug 12, 2020 93.27 95.34 92.95 94.83 943,317 +2.12(+2.29%)
Aug 11, 2020 94.54 94.54 92.25 92.71 1,170,407 -2.07(-2.18%)
Aug 10, 2020 95.00 95.19 94.15 94.78 903,600 -0.18(-0.19%)
Aug 07, 2020 95.14 95.80 94.14 94.96 1,352,800 -0.16(-0.17%)
Aug 06, 2020 95.75 96.19 94.85 95.12 1,177,013 -0.71(-0.74%)
Aug 05, 2020 96.10 96.72 95.44 95.83 1,342,089 -0.22(-0.23%)
Aug 04, 2020 92.96 96.40 92.56 96.05 1,929,690 +2.64(+2.83%)
Aug 03, 2020 95.19 95.86 91.86 93.41 3,076,461 -2.92(-3.03%)
Jul 31, 2020 93.77 96.40 92.04 96.33 4,193,000 +6.27(+6.96%)
Jul 30, 2020 89.30 90.45 88.68 90.06 2,215,659 +0.75(+0.84%)
Jul 29, 2020 88.22 89.56 87.81 89.31 1,338,684 +1.10(+1.25%)
Jul 28, 2020 87.45 88.81 87.11 88.21 1,146,841 +1.04(+1.19%)
Jul 27, 2020 86.18 87.50 85.92 87.17 1,112,096 +1.30(+1.51%)
Jul 24, 2020 86.27 86.59 85.13 85.87 1,346,800 -0.35(-0.41%)
Jul 23, 2020 85.78 86.95 85.70 86.22 1,481,304 +1.08(+1.27%)
Jul 22, 2020 84.90 85.16 83.96 85.14 1,232,502 +0.64(+0.76%)
Jul 21, 2020 84.29 85.40 83.73 84.50 1,478,058 +0.21(+0.25%)
Jul 20, 2020 84.70 85.07 83.90 84.29 1,189,241 -0.58(-0.68%)
Jul 17, 2020 84.63 85.36 84.21 84.87 3,644,900 +0.67(+0.80%)
Jul 16, 2020 83.39 84.66 81.74 84.20 1,851,524 -0.40(-0.47%)
Jul 15, 2020 84.48 85.31 83.89 84.60 1,397,091 +0.12(+0.14%)
Jul 14, 2020 82.06 84.50 82.06 84.48 2,109,532 +2.35(+2.86%)
Jul 13, 2020 82.88 84.79 81.76 82.13 2,579,913 -0.65(-0.79%)
Jul 10, 2020 81.61 83.04 81.10 82.78 1,688,900 +1.05(+1.28%)
Jul 09, 2020 80.28 81.87 80.27 81.73 2,166,461 +1.47(+1.83%)
Jul 08, 2020 78.96 80.30 78.82 80.26 1,652,785 +1.21(+1.53%)
Jul 07, 2020 77.64 79.24 77.56 79.05 1,258,683 +1.19(+1.53%)
Jul 06, 2020 79.00 79.24 77.57 77.86 1,327,085 -0.43(-0.55%)
Jul 02, 2020 78.39 78.85 77.82 78.29 1,059,300 +0.39(+0.50%)
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.