Church & Dwight Company (NY: CHD )

87.84 USD -0.45 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.36 50.36 50.36 0 +1.12(+2.27%)
Mar 28, 2018 48.32 49.89 48.32 49.24 2,647,018 +1.08(+2.24%)
Mar 27, 2018 47.37 48.57 47.29 48.16 1,850,977 +0.79(+1.67%)
Mar 26, 2018 47.56 47.78 46.93 47.37 1,993,240 +0.07(+0.15%)
Mar 23, 2018 48.50 48.66 47.26 47.30 2,373,208 -1.08(-2.23%)
Mar 22, 2018 49.00 49.34 48.36 48.38 1,578,447 -0.61(-1.25%)
Mar 21, 2018 49.61 49.61 48.91 48.99 1,541,405 -0.69(-1.39%)
Mar 20, 2018 50.25 50.54 49.51 49.68 1,338,584 -0.51(-1.02%)
Mar 19, 2018 50.13 50.74 49.96 50.19 1,965,203 +0.18(+0.36%)
Mar 16, 2018 49.74 50.07 49.56 50.01 3,123,561 +0.47(+0.95%)
Mar 15, 2018 49.90 50.29 49.35 49.54 1,378,395 -0.30(-0.60%)
Mar 14, 2018 50.59 50.90 49.80 49.84 1,843,328 -0.90(-1.77%)
Mar 13, 2018 50.43 50.78 50.28 50.74 1,439,153 +0.18(+0.36%)
Mar 12, 2018 50.65 50.84 50.46 50.56 1,355,978 -0.03(-0.06%)
Mar 09, 2018 51.00 51.08 50.32 50.59 1,394,543 -0.39(-0.77%)
Mar 08, 2018 49.97 51.00 49.88 50.98 1,378,759 +1.02(+2.04%)
Mar 07, 2018 49.86 49.96 2,043,353 -0.81(-1.60%)
Mar 06, 2018 50.41 50.81 49.94 50.77 1,624,337 +0.35(+0.69%)
Mar 05, 2018 49.99 50.65 49.93 50.42 2,104,831 +0.39(+0.78%)
Mar 02, 2018 48.98 50.05 48.98 50.03 1,844,930 +0.94(+1.91%)
Mar 01, 2018 49.10 49.73 48.66 49.09 2,555,734 -0.10(-0.20%)
Feb 28, 2018 49.74 49.77 49.19 49.19 2,481,703 -0.28(-0.57%)
Feb 27, 2018 49.89 50.53 49.46 49.47 2,907,338 -0.52(-1.04%)
Feb 26, 2018 49.37 50.26 49.18 49.99 2,189,199 +0.87(+1.77%)
Feb 23, 2018 48.30 49.18 48.00 49.12 1,962,697 +0.95(+1.97%)
Feb 22, 2018 48.17 1,452,690 +0.23(+0.48%)
Feb 21, 2018 48.34 48.79 47.94 47.94 1,846,956 -0.44(-0.91%)
Feb 20, 2018 49.42 49.62 48.33 48.38 2,135,843 -1.40(-2.81%)
Feb 16, 2018 49.78 49.78 49.78 0 +0.07(+0.14%)
Feb 15, 2018 49.01 49.72 48.42 49.71 1,636,660 +0.83(+1.70%)
Feb 14, 2018 48.44 49.06 48.29 48.88 1,352,308 +0.24(+0.49%)
Feb 13, 2018 48.50 48.88 48.44 48.64 1,596,875 +0.01(+0.02%)
Feb 12, 2018 48.68 49.29 48.16 48.63 2,083,859 +0.07(+0.14%)
Feb 09, 2018 47.87 48.84 47.46 48.56 3,864,975 +1.18(+2.49%)
Feb 08, 2018 47.46 48.01 47.05 47.38 2,372,762 +0.01(+0.02%)
Feb 07, 2018 48.38 48.84 47.35 47.37 4,354,860 -0.50(-1.04%)
Feb 06, 2018 46.91 48.97 46.74 47.87 5,139,907 +0.13(+0.28%)
Feb 05, 2018 46.62 47.91 46.62 47.74 4,838,283 +1.40(+3.03%)
Feb 02, 2018 48.14 48.14 46.16 46.33 5,484,508 -2.16(-4.45%)
Feb 01, 2018 48.91 48.97 48.43 48.49 2,365,659 -0.36(-0.74%)
Jan 31, 2018 49.03 49.39 48.63 48.85 2,763,989 -0.25(-0.51%)
Jan 30, 2018 48.88 49.30 48.68 49.10 1,774,893 +0.17(+0.35%)
Jan 29, 2018 49.03 49.38 48.92 48.93 1,726,011 -0.18(-0.37%)
Jan 26, 2018 49.07 49.13 48.68 49.11 2,211,235 -0.23(-0.47%)
Jan 25, 2018 49.20 49.57 49.01 49.34 2,100,779 +0.23(+0.47%)
Jan 24, 2018 49.90 50.02 49.01 49.11 2,650,158 -0.75(-1.50%)
Jan 23, 2018 49.93 49.97 49.57 49.86 1,685,125 -0.25(-0.50%)
Jan 22, 2018 49.77 50.11 49.69 50.11 1,892,874 +0.20(+0.40%)
Jan 19, 2018 49.67 50.12 49.67 49.91 1,713,751 +0.44(+0.89%)
Jan 18, 2018 49.82 50.04 49.39 49.47 1,444,130 -0.38(-0.76%)
Jan 17, 2018 49.55 50.11 49.48 49.85 2,057,690 +0.60(+1.22%)
Jan 16, 2018 49.45 49.92 49.21 49.25 2,435,971 +0.23(+0.47%)
Jan 12, 2018 49.02 49.02 49.02 0 -0.35(-0.71%)
Jan 11, 2018 49.72 49.90 49.25 49.37 1,666,434 -0.42(-0.84%)
Jan 10, 2018 49.79 1,453,974 -0.60(-1.19%)
Jan 09, 2018 50.46 50.63 50.35 50.39 1,414,159 -0.05(-0.10%)
Jan 08, 2018 50.05 50.76 50.05 50.44 1,351,842 +0.37(+0.74%)
Jan 05, 2018 50.08 50.30 49.80 50.07 1,478,429 +0.13(+0.26%)
Jan 04, 2018 49.26 50.02 49.23 49.94 1,496,323 +0.83(+1.69%)
Jan 03, 2018 49.50 49.59 48.86 49.11 1,649,959 -0.32(-0.65%)
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.