Church & Dwight Company (NY: CHD )

83.77 USD -1.37 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 86.28 86.73 84.39 85.60 1,626,980 -0.98(-1.13%)
Jul 30, 2021 85.89 88.24 85.25 86.58 2,328,591 -0.33(-0.38%)
Jul 29, 2021 86.74 87.23 86.26 86.91 943,245 +0.61(+0.71%)
Jul 28, 2021 86.88 87.05 85.81 86.30 941,700 -0.75(-0.86%)
Jul 27, 2021 86.61 88.26 86.46 87.05 1,095,245 +0.61(+0.71%)
Jul 26, 2021 86.24 86.97 85.98 86.44 1,072,915 -0.04(-0.05%)
Jul 23, 2021 84.78 86.58 84.25 86.48 675,014 +1.32(+1.55%)
Jul 22, 2021 84.69 85.50 84.04 85.16 1,145,168 +0.22(+0.26%)
Jul 21, 2021 86.72 86.96 84.92 84.94 1,925,493 -2.05(-2.36%)
Jul 20, 2021 87.49 88.68 86.96 86.99 1,127,672 -0.52(-0.59%)
Jul 19, 2021 87.17 88.91 86.58 87.51 1,596,222 +0.18(+0.21%)
Jul 16, 2021 86.81 87.63 86.45 87.33 1,061,007 +0.87(+1.01%)
Jul 15, 2021 86.05 86.46 85.05 86.46 874,676 +0.50(+0.58%)
Jul 14, 2021 85.23 86.11 84.82 85.96 1,400,655 -0.07(-0.08%)
Jul 13, 2021 86.13 86.76 85.77 86.03 1,200,826 -0.49(-0.57%)
Jul 12, 2021 86.92 86.98 86.20 86.52 1,007,556 -0.46(-0.53%)
Jul 09, 2021 86.62 87.17 86.30 86.98 1,904,958 +0.47(+0.54%)
Jul 08, 2021 86.77 87.68 85.85 86.51 1,048,106 -0.12(-0.14%)
Jul 07, 2021 85.72 87.81 85.50 86.63 1,289,835 +1.11(+1.30%)
Jul 06, 2021 85.05 85.92 84.95 85.52 1,565,510 +0.25(+0.29%)
Jul 02, 2021 85.10 85.74 85.01 85.27 810,147 +0.37(+0.44%)
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.