Church & Dwight Company (NY: CHD )

88.55 USD -0.09 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.21 41.42 40.41 40.58 1,537,602 -0.72(-1.74%)
Apr 29, 2015 41.51 41.84 41.12 41.30 1,052,116 -0.45(-1.09%)
Apr 28, 2015 41.83 41.99 41.53 41.76 982,196 +0.01(+0.02%)
Apr 27, 2015 42.12 42.20 41.60 41.75 1,112,568 -0.22(-0.54%)
Apr 24, 2015 41.99 42.08 41.90 41.97 1,248,794 +0.06(+0.14%)
Apr 23, 2015 41.73 42.03 41.52 41.92 2,069,690 +0.04(+0.10%)
Apr 22, 2015 42.02 42.07 41.82 41.88 2,567,464 -0.16(-0.38%)
Apr 21, 2015 42.25 42.56 41.99 42.03 1,751,242 -0.12(-0.27%)
Apr 20, 2015 42.39 42.59 42.06 42.15 1,659,522 -0.38(-0.89%)
Apr 17, 2015 42.71 42.85 42.31 42.53 1,120,652 -0.35(-0.80%)
Apr 16, 2015 42.94 43.15 42.67 42.88 990,660 +0.01(+0.02%)
Apr 15, 2015 43.39 43.62 42.83 42.87 1,015,156 -0.42(-0.97%)
Apr 14, 2015 42.84 43.40 42.79 43.28 1,497,694 +0.47(+1.11%)
Apr 13, 2015 42.85 42.97 42.81 42.81 990,014 -0.14(-0.33%)
Apr 10, 2015 42.97 43.24 42.80 42.95 730,746 -0.01(-0.03%)
Apr 09, 2015 42.81 43.11 42.50 42.97 1,567,168 -0.03(-0.06%)
Apr 08, 2015 42.78 43.19 42.76 42.99 895,358 +0.21(+0.50%)
Apr 07, 2015 43.15 43.27 42.75 42.78 908,138 -0.34(-0.80%)
Apr 06, 2015 42.72 43.27 42.65 43.12 1,787,150 +0.24(+0.55%)
Apr 02, 2015 42.76 42.88 42.88 42.88 1,653,600 +0.18(+0.43%)
Apr 01, 2015 42.70 42.73 42.17 42.70 1,215,160 -0.01(-0.02%)
Mar 31, 2015 42.92 43.08 42.70 42.71 1,186,218 -0.26(-0.59%)
Mar 30, 2015 42.68 43.15 42.56 42.97 861,924 +0.48(+1.13%)
Mar 27, 2015 42.08 42.53 42.08 42.49 940,004 +0.39(+0.91%)
Mar 26, 2015 42.29 42.42 42.00 42.10 1,899,286 -0.40(-0.93%)
Mar 25, 2015 42.91 43.08 42.47 42.49 1,161,176 -0.26(-0.61%)
Mar 24, 2015 43.15 43.28 42.74 42.76 1,547,742 -0.33(-0.78%)
Mar 23, 2015 43.10 43.33 43.04 43.09 860,772 +0.02(+0.05%)
Mar 20, 2015 42.90 43.12 42.67 43.07 2,444,634 +0.40(+0.94%)
Mar 19, 2015 42.59 42.78 42.54 42.67 581,808 +0.01(+0.02%)
Mar 18, 2015 42.53 42.84 42.03 42.66 1,422,736 +0.15(+0.36%)
Mar 17, 2015 42.50 42.63 42.28 42.51 1,184,826 -0.24(-0.57%)
Mar 16, 2015 42.36 42.83 42.35 42.75 1,236,670 +0.57(+1.35%)
Mar 13, 2015 42.39 42.39 41.88 42.18 821,528 -0.28(-0.66%)
Mar 12, 2015 42.12 42.50 42.02 42.46 1,092,714 +0.44(+1.05%)
Mar 11, 2015 41.76 42.04 41.58 42.02 2,071,144 +0.22(+0.51%)
Mar 10, 2015 42.15 42.27 41.79 41.80 1,273,578 -0.53(-1.25%)
Mar 09, 2015 42.06 42.50 41.90 42.33 1,024,724 +0.45(+1.07%)
Mar 06, 2015 42.43 42.51 41.77 41.88 1,772,634 -0.75(-1.75%)
Mar 05, 2015 42.60 42.69 42.26 42.63 741,858 +0.19(+0.44%)
Mar 04, 2015 42.74 42.74 42.39 42.45 928,906 -0.30(-0.70%)
Mar 03, 2015 42.77 42.86 42.45 42.74 1,322,602 -0.03(-0.06%)
Mar 02, 2015 42.62 42.90 42.62 42.77 905,054 +0.20(+0.47%)
Feb 27, 2015 42.72 42.88 42.54 42.57 1,094,406 -0.15(-0.36%)
Feb 26, 2015 42.76 42.90 42.63 42.72 1,221,462 -0.04(-0.09%)
Feb 25, 2015 43.19 43.25 42.65 42.76 1,252,850 -0.31(-0.71%)
Feb 24, 2015 42.93 43.10 42.73 43.07 1,497,876 +0.12(+0.28%)
Feb 23, 2015 42.69 43.28 42.55 42.95 1,335,830 +0.27(+0.62%)
Feb 20, 2015 42.05 42.78 42.01 42.69 1,251,704 +0.58(+1.37%)
Feb 19, 2015 42.38 42.41 41.95 42.11 2,274,740 -0.27(-0.65%)
Feb 18, 2015 42.10 42.45 42.01 42.38 1,217,570 +0.22(+0.53%)
Feb 17, 2015 42.08 42.39 41.90 42.16 1,628,898 +0.15(+0.35%)
Feb 13, 2015 41.68 42.01 42.01 42.01 1,928,000 +0.33(+0.80%)
Feb 12, 2015 41.78 41.85 41.58 41.68 1,227,112 +0.05(+0.13%)
Feb 11, 2015 41.55 41.78 41.32 41.62 1,109,938 +0.18(+0.43%)
Feb 10, 2015 41.12 41.49 40.95 41.45 801,334 +0.54(+1.31%)
Feb 09, 2015 40.97 40.99 40.67 40.91 983,878 -0.07(-0.17%)
Feb 06, 2015 41.49 41.50 40.83 40.98 1,093,962 -0.64(-1.53%)
Feb 05, 2015 41.85 41.86 41.28 41.62 1,471,724 -0.18(-0.44%)
Feb 04, 2015 41.60 41.89 41.42 41.80 2,060,904 +0.45(+1.10%)
Feb 03, 2015 40.75 41.38 40.46 41.35 2,438,894 +0.31(+0.74%)
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.