Church & Dwight Company (NY: CHD )

86.58 USD -0.33 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.72 48.15 47.67 47.92 1,455,379 +0.36(+0.76%)
Sep 29, 2016 48.11 48.19 47.51 47.56 1,076,868 -0.77(-1.59%)
Sep 28, 2016 47.82 48.36 47.82 48.33 1,050,352 +0.38(+0.79%)
Sep 27, 2016 48.08 48.20 47.81 47.95 1,272,647 -0.04(-0.08%)
Sep 26, 2016 48.11 48.17 47.65 47.99 1,197,391 -0.15(-0.31%)
Sep 23, 2016 48.62 48.78 48.03 48.14 1,245,584 -0.66(-1.35%)
Sep 22, 2016 47.90 48.85 47.85 48.80 2,054,258 +0.95(+1.99%)
Sep 21, 2016 47.41 47.87 47.32 47.85 1,940,171 +0.43(+0.91%)
Sep 20, 2016 47.04 47.62 47.02 47.42 1,616,850 +0.48(+1.02%)
Sep 19, 2016 46.75 47.13 46.67 46.94 1,062,561 +0.14(+0.30%)
Sep 16, 2016 47.00 47.00 46.63 46.80 1,315,530 -0.31(-0.66%)
Sep 15, 2016 46.91 47.22 46.74 47.11 782,595 +0.30(+0.64%)
Sep 14, 2016 47.15 47.28 46.68 46.81 795,980 -0.15(-0.32%)
Sep 13, 2016 47.36 47.46 46.95 46.96 1,349,673 -0.58(-1.22%)
Sep 12, 2016 47.39 47.87 47.07 47.54 1,849,956 +0.15(+0.32%)
Sep 09, 2016 48.40 48.40 47.38 47.39 1,607,586 -1.11(-2.29%)
Sep 08, 2016 49.02 49.03 48.17 48.50 1,561,833 -0.63(-1.28%)
Sep 07, 2016 50.23 50.38 49.03 49.13 1,296,674 -1.18(-2.35%)
Sep 06, 2016 50.13 50.44 49.94 50.31 1,140,311 +0.34(+0.68%)
Sep 02, 2016 50.00 49.97 49.97 49.97 1,009,100 +0.10(+0.19%)
Sep 01, 2016 49.82 49.99 49.51 49.88 2,679,600 +0.17(+0.33%)
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%)
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.