Church & Dwight Company (NY: CHD )

83.70 USD +0.11 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 40.62 41.04 40.08 41.04 3,039,720 +0.58(+1.43%)
Jan 30, 2015 41.03 41.14 40.46 40.46 1,518,944 -0.88(-2.12%)
Jan 29, 2015 41.01 41.36 40.81 41.33 1,094,142 +0.53(+1.30%)
Jan 28, 2015 41.19 41.35 40.76 40.80 1,243,670 -0.20(-0.50%)
Jan 27, 2015 40.97 41.17 40.66 41.01 875,418 -0.37(-0.88%)
Jan 26, 2015 41.05 41.38 40.95 41.38 1,644,166 +0.38(+0.93%)
Jan 23, 2015 41.58 41.65 40.95 40.99 1,165,846 -0.70(-1.68%)
Jan 22, 2015 41.24 41.70 40.80 41.70 1,434,924 +0.55(+1.34%)
Jan 21, 2015 40.99 41.17 40.61 41.15 1,357,820 -0.10(-0.24%)
Jan 20, 2015 41.24 41.35 40.83 41.24 1,380,700 +0.08(+0.18%)
Jan 16, 2015 40.42 41.20 40.35 41.17 1,350,744 +0.76(+1.88%)
Jan 15, 2015 40.31 40.57 40.10 40.41 1,214,704 +0.33(+0.81%)
Jan 14, 2015 39.53 40.18 39.48 40.08 1,205,336 +0.25(+0.63%)
Jan 13, 2015 39.99 40.34 39.55 39.83 1,263,982 +0.09(+0.23%)
Jan 12, 2015 39.87 40.12 39.60 39.74 973,610 -0.12(-0.29%)
Jan 09, 2015 40.00 40.13 39.68 39.86 1,985,376 -0.13(-0.33%)
Jan 08, 2015 39.45 40.11 39.35 39.99 1,665,602 +0.78(+1.98%)
Jan 07, 2015 39.00 39.23 38.70 39.22 1,085,264 +0.44(+1.12%)
Jan 06, 2015 39.25 39.35 38.72 38.78 1,400,354 -0.33(-0.83%)
Jan 05, 2015 39.35 39.59 39.03 39.10 1,110,956 -0.44(-1.11%)
Jan 02, 2015 39.46 39.60 39.22 39.54 1,077,592 +0.14(+0.36%)
Dec 31, 2014 39.79 39.40 39.40 39.40 1,880,800 -0.42(-1.04%)
Dec 30, 2014 39.99 40.23 39.81 39.82 736,880 -0.23(-0.57%)
Dec 29, 2014 40.03 40.31 40.01 40.05 623,348 -0.04(-0.10%)
Dec 26, 2014 40.28 40.37 40.06 40.09 498,398 +0.01(+0.02%)
Dec 24, 2014 40.10 40.08 40.08 40.08 899,600 -0.18(-0.46%)
Dec 23, 2014 40.01 40.37 39.70 40.26 1,697,988 +0.92(+2.35%)
Dec 22, 2014 39.19 39.53 39.08 39.34 955,672 +0.12(+0.29%)
Dec 19, 2014 39.19 39.44 39.09 39.22 2,121,454 +0.03(+0.09%)
Dec 18, 2014 38.83 39.21 38.58 39.19 1,107,422 +0.65(+1.69%)
Dec 17, 2014 37.97 38.63 37.69 38.54 1,626,984 +0.62(+1.65%)
Dec 16, 2014 37.72 38.39 37.42 37.92 1,587,890 -0.05(-0.13%)
Dec 15, 2014 38.13 38.47 37.76 37.97 1,199,776 -0.03(-0.09%)
Dec 12, 2014 38.22 38.65 37.98 38.00 1,195,594 -0.40(-1.04%)
Dec 11, 2014 38.30 38.70 38.20 38.40 1,228,006 +0.02(+0.04%)
Dec 10, 2014 38.74 38.83 38.38 38.38 923,424 -0.23(-0.58%)
Dec 09, 2014 38.46 38.69 38.22 38.61 1,037,352 -0.11(-0.28%)
Dec 08, 2014 38.54 38.94 38.33 38.72 1,489,060 +0.30(+0.78%)
Dec 05, 2014 38.15 38.45 38.01 38.42 1,126,182 +0.26(+0.68%)
Dec 04, 2014 37.89 38.17 37.74 38.16 1,527,202 +0.33(+0.86%)
Dec 03, 2014 37.92 37.98 37.60 37.83 1,003,694 -0.03(-0.09%)
Dec 02, 2014 38.00 38.16 37.74 37.87 1,097,180 -0.13(-0.34%)
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.