Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 74.57 75.41 69.70 69.94 3,468,860 -5.47(-7.25%)
Oct 30, 2019 73.81 75.56 73.64 75.41 1,417,542 +1.76(+2.39%)
Oct 29, 2019 74.16 74.44 73.54 73.65 1,268,372 -0.95(-1.27%)
Oct 28, 2019 74.93 75.69 74.57 74.60 1,359,631 -0.29(-0.39%)
Oct 25, 2019 75.76 75.76 74.88 74.89 1,372,500 -0.86(-1.14%)
Oct 24, 2019 75.28 75.96 75.23 75.75 2,229,176 +0.47(+0.62%)
Oct 23, 2019 74.01 75.29 73.87 75.28 1,794,203 +1.10(+1.48%)
Oct 22, 2019 74.33 74.58 73.70 74.18 2,258,608 +0.48(+0.65%)
Oct 21, 2019 73.89 74.00 73.19 73.70 1,332,408 -0.19(-0.26%)
Oct 18, 2019 73.63 74.09 73.17 73.89 2,161,500 +0.13(+0.18%)
Oct 17, 2019 73.23 73.86 73.05 73.76 1,078,612 +0.77(+1.05%)
Oct 16, 2019 73.07 73.56 72.44 72.99 1,454,290 +0.19(+0.26%)
Oct 15, 2019 73.63 74.07 72.40 72.80 1,354,890 -0.88(-1.19%)
Oct 14, 2019 74.70 74.70 73.47 73.68 1,759,829 -0.44(-0.59%)
Oct 11, 2019 75.24 75.24 74.11 74.12 1,652,400 -1.51(-2.00%)
Oct 10, 2019 75.23 75.93 74.45 75.63 877,465 -0.29(-0.38%)
Oct 09, 2019 75.94 76.14 75.00 75.92 855,855 +0.25(+0.33%)
Oct 08, 2019 76.33 76.33 75.33 75.67 1,150,975 -0.38(-0.50%)
Oct 07, 2019 75.94 76.43 75.58 76.05 1,030,688 +0.00(+0.00%)
Oct 04, 2019 75.45 76.10 75.42 76.05 1,190,200 +0.91(+1.21%)
Oct 03, 2019 74.84 75.46 74.60 75.14 1,460,149 +0.29(+0.39%)
Oct 02, 2019 75.59 76.05 74.39 74.85 2,063,077 -0.71(-0.94%)
Oct 01, 2019 74.92 75.56 74.70 75.56 1,756,592 +0.32(+0.43%)
Sep 30, 2019 75.66 75.86 75.14 75.24 1,552,518 -0.42(-0.56%)
Sep 27, 2019 76.22 76.70 74.83 75.66 1,983,900 +1.02(+1.37%)
Sep 26, 2019 73.75 74.89 73.51 74.64 1,293,161 +1.22(+1.66%)
Sep 25, 2019 73.84 74.08 72.98 73.42 1,476,312 -0.42(-0.57%)
Sep 24, 2019 73.65 74.32 72.53 73.84 1,834,423 +0.49(+0.67%)
Sep 23, 2019 73.09 73.82 73.04 73.35 1,851,755 +0.55(+0.76%)
Sep 20, 2019 73.07 73.18 72.65 72.80 2,323,700 +0.03(+0.04%)
Sep 19, 2019 72.81 73.25 72.69 72.77 1,690,114 -0.04(-0.05%)
Sep 18, 2019 73.14 73.18 72.19 72.81 2,685,904 +0.06(+0.08%)
Sep 17, 2019 72.93 73.61 72.64 72.75 2,615,329 +0.37(+0.51%)
Sep 16, 2019 72.05 72.55 70.70 72.38 2,829,727 +0.40(+0.56%)
Sep 13, 2019 72.35 73.18 71.64 71.98 2,907,100 -0.67(-0.92%)
Sep 12, 2019 73.09 74.04 72.48 72.65 3,175,081 +0.78(+1.09%)
Sep 11, 2019 70.60 72.31 69.97 71.87 3,589,331 +0.29(+0.41%)
Sep 10, 2019 72.99 72.99 71.07 71.58 3,906,988 -2.06(-2.80%)
Sep 09, 2019 75.54 75.54 72.84 73.64 3,285,250 -2.26(-2.98%)
Sep 06, 2019 77.44 77.73 75.40 75.90 3,316,200 -1.60(-2.06%)
Sep 05, 2019 79.80 79.88 75.37 77.50 4,867,079 -2.69(-3.35%)
Sep 04, 2019 79.74 80.33 79.74 80.19 922,875 +0.32(+0.40%)
Sep 03, 2019 79.56 80.56 79.53 79.87 1,275,867 +0.09(+0.11%)
Aug 30, 2019 80.36 80.67 79.65 79.78 901,400 -0.15(-0.19%)
Aug 29, 2019 80.57 80.70 78.89 79.93 1,001,052 -0.35(-0.44%)
Aug 28, 2019 79.95 80.39 79.44 80.28 1,287,775 +0.56(+0.70%)
Aug 27, 2019 79.42 80.01 79.37 79.72 1,512,457 +0.57(+0.72%)
Aug 26, 2019 78.78 79.32 78.46 79.15 872,385 +0.65(+0.83%)
Aug 23, 2019 79.23 79.96 78.14 78.50 990,100 -0.82(-1.03%)
Aug 22, 2019 78.99 79.52 78.70 79.32 568,190 +0.43(+0.55%)
Aug 21, 2019 78.45 79.23 78.22 78.89 864,504 +0.65(+0.83%)
Aug 20, 2019 79.80 79.93 78.05 78.24 1,586,705 -1.45(-1.82%)
Aug 19, 2019 80.00 80.99 78.73 79.69 1,725,251 -0.01(-0.01%)
Aug 16, 2019 79.32 79.80 79.00 79.70 1,172,600 +0.71(+0.90%)
Aug 15, 2019 78.03 79.34 78.03 78.99 1,087,341 +1.32(+1.70%)
Aug 14, 2019 77.97 78.99 77.63 77.67 1,596,867 -0.76(-0.97%)
Aug 13, 2019 77.07 78.47 77.00 78.43 1,628,882 +1.42(+1.84%)
Aug 12, 2019 76.81 77.44 76.50 77.01 1,156,630 +0.32(+0.42%)
Aug 09, 2019 77.38 77.84 76.31 76.69 1,171,200 -0.51(-0.66%)
Aug 08, 2019 75.79 77.22 75.12 77.20 1,074,748 +1.32(+1.74%)
Aug 07, 2019 74.75 76.24 74.59 75.88 1,223,448 +1.22(+1.63%)
Aug 06, 2019 74.19 75.10 73.64 74.66 1,564,309 +0.52(+0.70%)
Aug 05, 2019 74.19 75.10 73.62 74.14 2,071,579 -0.18(-0.24%)
Aug 02, 2019 74.38 74.90 73.94 74.32 1,204,300 -0.01(-0.01%)
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.