Church & Dwight Company (NY: CHD )

86.31 USD -0.17 (-0.20%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.60 49.89 49.53 49.71 1,181,732 -0.01(-0.01%)
Aug 30, 2016 50.00 50.00 49.62 49.72 555,370 -0.28(-0.57%)
Aug 29, 2016 49.68 50.01 49.67 50.00 809,752 +0.45(+0.91%)
Aug 26, 2016 49.89 50.20 49.33 49.55 805,898 -0.30(-0.59%)
Aug 25, 2016 49.58 50.00 49.46 49.85 989,068 +0.27(+0.54%)
Aug 24, 2016 49.78 49.85 49.19 49.58 1,158,136 -0.28(-0.56%)
Aug 23, 2016 49.97 50.09 49.85 49.85 862,976 -0.06(-0.13%)
Aug 22, 2016 49.67 49.94 49.58 49.92 1,212,850 +0.21(+0.43%)
Aug 19, 2016 49.79 49.94 49.43 49.71 1,244,596 -0.26(-0.52%)
Aug 18, 2016 49.65 50.00 49.45 49.97 1,129,186 +0.35(+0.71%)
Aug 17, 2016 49.65 49.76 49.22 49.62 1,633,898 -0.03(-0.06%)
Aug 16, 2016 49.83 50.07 49.62 49.65 1,626,834 -0.37(-0.74%)
Aug 15, 2016 50.25 50.42 50.00 50.01 829,794 -0.23(-0.45%)
Aug 12, 2016 50.24 50.31 50.04 50.24 874,260 +0.08(+0.16%)
Aug 11, 2016 50.82 51.04 50.01 50.16 1,197,556 -0.55(-1.07%)
Aug 10, 2016 50.38 50.80 50.28 50.71 953,198 +0.23(+0.46%)
Aug 09, 2016 50.05 50.61 49.82 50.47 1,235,704 +0.44(+0.88%)
Aug 08, 2016 50.22 50.26 49.79 50.03 1,590,888 -0.22(-0.45%)
Aug 05, 2016 50.63 50.86 50.01 50.26 1,569,254 -0.33(-0.65%)
Aug 04, 2016 49.21 50.78 48.85 50.59 1,871,052 +1.78(+3.65%)
Aug 03, 2016 49.22 49.22 48.51 48.81 1,352,856 -0.27(-0.56%)
Aug 02, 2016 49.50 49.69 49.01 49.08 1,129,634 -0.51(-1.04%)
Aug 01, 2016 49.17 49.72 49.00 49.60 1,239,936 +0.48(+0.98%)
Jul 29, 2016 49.19 49.47 48.94 49.12 1,880,024 -0.14(-0.27%)
Jul 28, 2016 48.90 49.35 48.76 49.26 900,214 +0.38(+0.78%)
Jul 27, 2016 49.40 49.40 48.53 48.88 1,363,338 -0.54(-1.10%)
Jul 26, 2016 50.24 50.39 49.40 49.42 982,860 -0.76(-1.51%)
Jul 25, 2016 50.12 50.18 49.88 50.18 686,794 +0.03(+0.07%)
Jul 22, 2016 49.78 50.17 49.42 50.15 825,330 +0.44(+0.90%)
Jul 21, 2016 49.81 49.86 49.42 49.70 889,276 -0.11(-0.22%)
Jul 20, 2016 50.35 50.49 49.76 49.81 1,002,840 -0.55(-1.09%)
Jul 19, 2016 49.97 50.36 49.83 50.36 947,042 +0.44(+0.88%)
Jul 18, 2016 50.29 50.36 49.72 49.92 1,191,000 -0.23(-0.45%)
Jul 15, 2016 50.12 50.38 50.02 50.15 885,938 +0.17(+0.33%)
Jul 14, 2016 50.26 50.53 49.87 49.98 884,146 -0.01(-0.02%)
Jul 13, 2016 49.92 50.28 49.67 49.99 1,149,656 +0.21(+0.41%)
Jul 12, 2016 50.79 50.97 49.73 49.78 1,387,078 -1.06(-2.08%)
Jul 11, 2016 50.76 50.89 50.18 50.85 1,323,496 +0.19(+0.38%)
Jul 08, 2016 50.58 50.71 50.16 50.65 1,943,658 +0.32(+0.64%)
Jul 07, 2016 50.72 50.82 50.22 50.33 1,502,012 -0.32(-0.64%)
Jul 06, 2016 51.65 51.70 50.54 50.65 2,176,444 -1.01(-1.96%)
Jul 05, 2016 51.21 52.27 51.21 51.67 1,621,756 +0.51(+1.01%)
Jul 01, 2016 51.45 51.15 51.15 51.15 1,872,400 -0.29(-0.56%)
Jun 30, 2016 50.15 51.45 50.05 51.45 1,795,426 +1.49(+2.97%)
Jun 29, 2016 50.06 50.49 49.58 49.96 1,112,050 -0.03(-0.06%)
Jun 28, 2016 49.44 49.99 49.03 49.99 1,400,072 +0.62(+1.26%)
Jun 27, 2016 48.90 49.68 48.80 49.37 2,103,120 +0.28(+0.57%)
Jun 24, 2016 49.35 50.18 48.96 49.09 1,920,528 -1.17(-2.32%)
Jun 23, 2016 50.22 50.47 49.93 50.26 798,768 +0.14(+0.27%)
Jun 22, 2016 49.93 50.17 49.81 50.12 1,094,256 +0.28(+0.57%)
Jun 21, 2016 49.76 49.99 49.49 49.83 924,818 +0.22(+0.43%)
Jun 20, 2016 49.68 49.89 49.41 49.62 937,664 +0.33(+0.68%)
Jun 17, 2016 49.65 49.65 48.90 49.28 2,027,876 -0.42(-0.84%)
Jun 16, 2016 49.44 49.80 49.18 49.70 1,469,986 +0.25(+0.51%)
Jun 15, 2016 50.00 50.00 49.38 49.45 952,854 -0.40(-0.79%)
Jun 14, 2016 49.51 49.94 49.17 49.85 942,904 +0.28(+0.55%)
Jun 13, 2016 49.95 50.17 49.51 49.57 1,304,340 -0.37(-0.74%)
Jun 10, 2016 49.83 50.08 49.52 49.94 1,331,090 +0.02(+0.05%)
Jun 09, 2016 49.49 49.94 49.39 49.92 1,236,674 +0.48(+0.97%)
Jun 08, 2016 49.45 49.58 49.24 49.44 1,862,640 -0.13(-0.26%)
Jun 07, 2016 49.41 49.62 49.23 49.56 1,239,636 +0.26(+0.53%)
Jun 06, 2016 49.40 49.75 49.17 49.30 1,162,304 -0.13(-0.27%)
Jun 03, 2016 49.60 49.79 49.27 49.44 1,313,336 -0.18(-0.35%)
Jun 02, 2016 49.47 49.63 49.12 49.62 1,111,364 +0.15(+0.29%)
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.