Church & Dwight Company (NY: CHD )

91.98 USD -1.77 (-1.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 86.00 86.09 84.22 85.74 2,437,000 -0.24(-0.28%)
Apr 29, 2021 85.24 86.20 84.25 85.98 1,282,197 +1.58(+1.87%)
Apr 28, 2021 84.82 85.21 83.93 84.40 1,247,111 -0.37(-0.44%)
Apr 27, 2021 85.34 85.84 84.36 84.77 1,529,126 -1.30(-1.51%)
Apr 26, 2021 87.37 87.54 85.53 86.07 1,843,643 -1.49(-1.70%)
Apr 23, 2021 89.23 89.79 87.33 87.56 1,416,300 -2.07(-2.31%)
Apr 22, 2021 89.64 90.21 89.07 89.63 1,013,521 -0.26(-0.29%)
Apr 21, 2021 89.61 90.15 89.17 89.89 1,036,669 +0.72(+0.81%)
Apr 20, 2021 87.39 90.24 87.39 89.17 1,263,712 +1.83(+2.10%)
Apr 19, 2021 87.06 87.40 85.62 87.34 1,306,782 -0.60(-0.68%)
Apr 16, 2021 88.01 88.24 87.29 87.94 962,900 +0.30(+0.34%)
Apr 15, 2021 87.00 87.88 86.95 87.64 998,673 +0.75(+0.86%)
Apr 14, 2021 86.80 87.11 86.21 86.89 1,058,551 +0.11(+0.13%)
Apr 13, 2021 86.95 87.48 86.65 86.78 1,047,964 -0.63(-0.72%)
Apr 12, 2021 87.20 87.76 86.50 87.41 1,347,434 +0.62(+0.71%)
Apr 09, 2021 87.25 88.08 86.41 86.79 1,329,100 -0.52(-0.60%)
Apr 08, 2021 87.88 88.29 86.93 87.31 1,476,209 -0.55(-0.63%)
Apr 07, 2021 88.60 88.72 87.54 87.86 1,278,677 -0.35(-0.40%)
Apr 06, 2021 87.02 88.80 87.00 88.21 1,162,517 +0.74(+0.85%)
Apr 05, 2021 86.78 87.94 86.62 87.47 1,692,924 +0.94(+1.09%)
Apr 01, 2021 86.88 87.24 85.20 86.53 1,753,200 -0.82(-0.94%)
Mar 31, 2021 88.06 88.47 86.92 87.35 2,227,069 -0.57(-0.65%)
Mar 30, 2021 87.68 88.37 87.21 87.92 1,432,141 -0.66(-0.75%)
Mar 29, 2021 87.65 89.34 87.48 88.58 2,215,252 +1.23(+1.41%)
Mar 26, 2021 85.64 87.55 85.25 87.35 2,333,700 +1.35(+1.57%)
Mar 25, 2021 85.28 86.05 84.39 86.00 1,896,654 +1.43(+1.69%)
Mar 24, 2021 84.85 85.10 83.06 84.57 1,306,853 -1.14(-1.33%)
Mar 23, 2021 84.98 86.04 83.99 85.71 1,508,234 +1.20(+1.42%)
Mar 22, 2021 83.09 84.68 82.31 84.51 1,737,214 +1.42(+1.71%)
Mar 19, 2021 82.37 83.93 82.32 83.09 3,561,500 +0.83(+1.01%)
Mar 18, 2021 82.23 82.91 80.91 82.26 1,793,492 +0.10(+0.12%)
Mar 17, 2021 83.75 83.75 82.08 82.16 1,305,813 -1.24(-1.49%)
Mar 16, 2021 82.89 83.74 82.53 83.40 1,158,492 +0.50(+0.60%)
Mar 15, 2021 83.55 83.55 81.78 82.90 1,763,611 +0.00(+0.00%)
Mar 12, 2021 81.97 83.22 81.75 82.90 1,379,700 +1.40(+1.72%)
Mar 11, 2021 80.76 82.47 80.36 81.50 1,150,641 +0.35(+0.43%)
Mar 10, 2021 80.63 81.89 79.57 81.15 1,225,787 +0.74(+0.92%)
Mar 09, 2021 81.00 82.41 80.23 80.41 1,399,762 -0.42(-0.52%)
Mar 08, 2021 79.64 81.51 79.12 80.83 1,508,665 +0.87(+1.09%)
Mar 05, 2021 78.07 80.25 77.62 79.96 1,939,900 +2.04(+2.62%)
Mar 04, 2021 78.86 79.58 77.70 77.92 1,674,285 -0.51(-0.65%)
Mar 03, 2021 78.80 79.34 78.35 78.43 1,139,474 -0.79(-1.00%)
Mar 02, 2021 78.62 79.85 78.54 79.22 1,194,419 +0.53(+0.67%)
Mar 01, 2021 78.88 80.24 78.58 78.69 1,174,113 -0.06(-0.08%)
Feb 26, 2021 79.87 80.18 78.73 78.75 1,549,900 -0.64(-0.81%)
Feb 25, 2021 79.78 80.88 78.82 79.39 1,128,273 -0.16(-0.20%)
Feb 24, 2021 80.29 80.69 78.69 79.55 1,635,286 -1.48(-1.83%)
Feb 23, 2021 81.01 81.49 80.19 81.03 1,097,050 +0.51(+0.63%)
Feb 22, 2021 81.55 81.58 80.06 80.52 1,357,487 -0.93(-1.14%)
Feb 19, 2021 83.12 83.47 81.41 81.45 1,486,400 -2.10(-2.51%)
Feb 18, 2021 82.23 83.73 81.95 83.55 890,719 +0.79(+0.95%)
Feb 17, 2021 81.26 82.91 81.03 82.76 1,515,437 +1.09(+1.33%)
Feb 16, 2021 82.73 83.03 81.59 81.67 1,101,882 -1.27(-1.53%)
Feb 12, 2021 82.33 82.96 81.76 82.94 889,000 +0.22(+0.27%)
Feb 11, 2021 83.53 83.62 82.17 82.72 849,264 -0.52(-0.62%)
Feb 10, 2021 83.38 84.06 83.05 83.24 1,227,134 +0.29(+0.35%)
Feb 09, 2021 82.15 83.04 81.60 82.95 1,404,871 +0.62(+0.75%)
Feb 08, 2021 83.04 83.45 81.89 82.33 1,133,602 -0.54(-0.65%)
Feb 05, 2021 82.29 84.08 82.03 82.87 1,577,000 +0.71(+0.86%)
Feb 04, 2021 82.50 83.20 81.46 82.16 1,375,206 -0.85(-1.02%)
Feb 03, 2021 82.66 83.63 81.75 83.01 1,643,173 +0.32(+0.39%)
Feb 02, 2021 83.99 83.99 82.62 82.69 1,808,124 -1.30(-1.55%)
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.