Church & Dwight Company (NY: CHD )

85.14 USD -0.46 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 74.75 74.89 74.10 74.41 1,363,900 -0.46(-0.61%)
May 30, 2019 73.59 74.92 73.49 74.87 942,365 +1.50(+2.04%)
May 29, 2019 73.03 73.64 72.53 73.37 961,544 +0.28(+0.38%)
May 28, 2019 74.87 75.30 73.09 73.09 2,162,000 -1.62(-2.17%)
May 24, 2019 75.30 75.49 74.69 74.71 686,600 -0.47(-0.63%)
May 23, 2019 74.22 75.22 73.86 75.18 1,011,806 +1.04(+1.40%)
May 22, 2019 74.00 74.32 73.69 74.14 830,895 +0.14(+0.19%)
May 21, 2019 74.05 74.57 72.71 74.00 1,192,653 +0.03(+0.04%)
May 20, 2019 73.92 74.48 73.66 73.97 801,851 +0.09(+0.12%)
May 17, 2019 73.83 74.29 73.75 73.88 796,300 -0.22(-0.30%)
May 16, 2019 74.07 74.81 73.63 74.10 1,106,610 +0.49(+0.67%)
May 15, 2019 72.59 73.76 72.50 73.61 2,496,849 +1.14(+1.57%)
May 14, 2019 73.57 73.73 72.42 72.47 2,182,674 -1.44(-1.95%)
May 13, 2019 72.72 74.06 72.68 73.91 1,645,748 +0.40(+0.54%)
May 10, 2019 72.58 73.55 72.34 73.51 1,153,600 +0.86(+1.18%)
May 09, 2019 73.01 73.01 72.22 72.65 991,120 -0.53(-0.72%)
May 08, 2019 72.80 73.69 72.40 73.18 1,045,465 +0.30(+0.41%)
May 07, 2019 73.71 74.09 72.49 72.88 1,348,515 -0.97(-1.31%)
May 06, 2019 74.04 74.51 72.58 73.85 1,792,611 -0.49(-0.66%)
May 03, 2019 73.74 74.48 73.40 74.34 928,800 -0.32(-0.43%)
May 02, 2019 73.40 74.77 72.93 74.66 1,577,771 +1.02(+1.39%)
May 01, 2019 74.33 74.99 73.53 73.64 1,733,919 -1.31(-1.75%)
Apr 30, 2019 73.88 74.98 73.65 74.95 1,366,568 +1.16(+1.57%)
Apr 29, 2019 73.97 74.27 73.60 73.79 860,002 -0.33(-0.45%)
Apr 26, 2019 73.86 74.23 73.66 74.12 912,600 +0.72(+0.98%)
Apr 25, 2019 73.21 73.69 72.76 73.40 969,491 +0.12(+0.16%)
Apr 24, 2019 73.12 73.74 73.11 73.28 1,773,292 -0.16(-0.22%)
Apr 23, 2019 73.52 73.94 73.08 73.44 1,018,787 -0.31(-0.42%)
Apr 22, 2019 73.99 74.34 73.42 73.75 878,758 -0.08(-0.11%)
Apr 18, 2019 73.60 73.97 73.39 73.83 1,356,000 +0.18(+0.24%)
Apr 17, 2019 73.88 73.97 73.38 73.65 1,114,510 +0.08(+0.11%)
Apr 16, 2019 73.88 74.14 73.15 73.57 1,005,756 -0.20(-0.27%)
Apr 15, 2019 74.11 74.49 73.66 73.77 1,061,292 -0.12(-0.16%)
Apr 12, 2019 73.51 74.14 73.32 73.89 710,500 +0.19(+0.26%)
Apr 11, 2019 73.29 73.72 72.82 73.70 1,114,136 +0.48(+0.66%)
Apr 10, 2019 73.30 73.63 72.78 73.22 976,946 +0.21(+0.29%)
Apr 09, 2019 72.35 73.10 72.20 73.01 1,168,708 +0.65(+0.90%)
Apr 08, 2019 72.33 72.54 71.59 72.36 1,126,993 +0.05(+0.07%)
Apr 05, 2019 72.55 72.74 71.76 72.31 933,700 -0.34(-0.47%)
Apr 04, 2019 72.20 72.85 71.82 72.65 1,845,860 +0.51(+0.71%)
Apr 03, 2019 71.70 72.21 71.21 72.14 1,400,285 +0.13(+0.18%)
Apr 02, 2019 71.89 72.49 71.45 72.01 1,983,167 +0.04(+0.06%)
Apr 01, 2019 71.09 72.03 70.40 71.97 1,983,480 +0.74(+1.04%)
Mar 29, 2019 72.19 72.19 70.75 71.23 2,659,100 -0.72(-1.00%)
Mar 28, 2019 69.61 72.09 69.61 71.95 3,256,389 +2.60(+3.75%)
Mar 27, 2019 68.57 69.44 68.21 69.35 1,804,054 +0.58(+0.84%)
Mar 26, 2019 68.45 69.54 68.33 68.77 1,546,329 +0.76(+1.12%)
Mar 25, 2019 67.13 68.37 66.87 68.01 1,310,137 +0.91(+1.36%)
Mar 22, 2019 66.85 67.43 66.51 67.10 1,379,700 +0.33(+0.49%)
Mar 21, 2019 65.83 66.88 65.78 66.77 1,204,754 +0.95(+1.44%)
Mar 20, 2019 66.54 66.54 65.66 65.82 1,906,607 -0.56(-0.84%)
Mar 19, 2019 66.71 66.71 65.91 66.38 1,126,217 -0.48(-0.72%)
Mar 18, 2019 67.28 67.50 66.60 66.86 771,898 -0.54(-0.80%)
Mar 15, 2019 66.90 67.46 66.90 67.40 1,625,800 +0.47(+0.70%)
Mar 14, 2019 66.91 67.21 66.50 66.93 759,335 -0.01(-0.01%)
Mar 13, 2019 66.64 67.35 66.64 66.94 1,175,201 +0.54(+0.81%)
Mar 12, 2019 66.57 66.86 66.30 66.40 1,152,174 -0.05(-0.08%)
Mar 11, 2019 65.74 66.61 65.60 66.45 830,044 +0.80(+1.22%)
Mar 08, 2019 65.67 65.89 65.24 65.65 829,300 +0.02(+0.03%)
Mar 07, 2019 65.27 66.23 65.27 65.63 948,349 +0.27(+0.41%)
Mar 06, 2019 65.53 65.75 65.00 65.36 1,497,007 -0.27(-0.41%)
Mar 05, 2019 66.00 66.24 65.63 65.63 1,060,343 -0.26(-0.39%)
Mar 04, 2019 65.90 65.90 64.96 65.89 1,247,702 +0.31(+0.47%)
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.