Church & Dwight Company (NY: CHD )

83.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 83.54 83.97 82.96 83.70 1,909,691 +0.11(+0.13%)
Sep 17, 2021 83.20 83.98 83.20 83.59 2,384,185 +0.10(+0.12%)
Sep 16, 2021 83.50 83.74 82.58 83.49 844,468 -0.16(-0.19%)
Sep 15, 2021 83.75 83.95 83.28 83.65 1,259,855 -0.06(-0.07%)
Sep 14, 2021 83.62 83.78 82.93 83.71 1,481,636 +0.37(+0.44%)
Sep 13, 2021 82.68 84.24 82.68 83.34 969,813 +0.63(+0.76%)
Sep 10, 2021 83.33 83.39 82.41 82.71 1,870,614 -0.75(-0.90%)
Sep 09, 2021 84.69 84.69 82.95 83.46 2,718,694 -1.14(-1.35%)
Sep 08, 2021 84.14 86.21 84.04 84.60 1,607,571 +0.61(+0.73%)
Sep 07, 2021 84.45 84.60 83.31 83.99 1,099,220 -0.40(-0.47%)
Sep 03, 2021 84.13 84.76 83.85 84.39 625,767 +0.08(+0.09%)
Sep 02, 2021 84.44 84.82 84.00 84.31 857,352 -0.02(-0.02%)
Sep 01, 2021 83.94 84.48 83.84 84.33 862,553 +0.67(+0.80%)
Aug 31, 2021 83.66 83.91 83.19 83.66 1,324,964 +0.10(+0.12%)
Aug 30, 2021 82.72 83.63 82.68 83.56 701,716 +0.85(+1.03%)
Aug 27, 2021 82.40 82.98 82.01 82.71 925,050 +0.33(+0.40%)
Aug 26, 2021 82.39 82.75 81.87 82.38 918,607 +0.02(+0.02%)
Aug 25, 2021 83.09 83.09 82.27 82.36 954,754 -0.78(-0.94%)
Aug 24, 2021 84.65 84.65 83.13 83.14 944,730 -1.78(-2.10%)
Aug 23, 2021 86.10 86.10 84.90 84.92 895,338 -1.10(-1.28%)
Aug 20, 2021 86.34 86.98 85.90 86.02 869,978 -0.37(-0.43%)
Aug 19, 2021 84.97 86.62 84.76 86.39 707,461 +1.64(+1.94%)
Aug 18, 2021 86.03 86.70 84.69 84.75 1,005,380 -1.84(-2.12%)
Aug 17, 2021 86.21 86.85 85.96 86.59 873,100 +0.38(+0.44%)
Aug 16, 2021 85.37 86.37 85.29 86.21 884,234 +1.11(+1.30%)
Aug 13, 2021 84.35 85.26 84.14 85.10 784,154 +0.78(+0.93%)
Aug 12, 2021 84.74 84.77 84.06 84.32 589,142 +0.07(+0.08%)
Aug 11, 2021 84.39 84.76 84.14 84.25 662,029 +0.12(+0.14%)
Aug 10, 2021 84.09 84.37 83.31 84.13 968,877 +0.00(+0.00%)
Aug 09, 2021 84.00 84.28 83.39 84.13 725,932 +0.62(+0.74%)
Aug 06, 2021 83.99 84.32 82.97 83.51 1,231,985 -0.24(-0.29%)
Aug 05, 2021 84.37 84.48 83.28 83.75 1,128,562 -0.02(-0.02%)
Aug 04, 2021 84.71 85.25 82.91 83.77 1,522,379 -1.37(-1.61%)
Aug 03, 2021 85.06 85.96 84.47 85.14 1,778,544 -0.46(-0.54%)
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.