Church & Dwight Company (NY: CHD )

83.45 USD +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 84.19 84.33 82.58 82.57 1,193,888 -1.69(-2.01%)
Sep 29, 2021 83.15 84.66 83.15 84.26 1,018,983 +0.96(+1.15%)
Sep 28, 2021 82.45 83.57 82.02 83.30 1,623,175 +0.74(+0.90%)
Sep 27, 2021 82.73 83.07 82.33 82.56 1,044,479 -0.42(-0.51%)
Sep 24, 2021 83.34 83.59 82.57 82.98 1,110,079 -0.29(-0.35%)
Sep 23, 2021 82.90 83.54 82.72 83.27 939,790 +0.06(+0.07%)
Sep 22, 2021 84.58 84.61 83.03 83.21 997,384 -0.91(-1.08%)
Sep 21, 2021 83.86 84.68 83.72 84.12 1,933,882 +0.42(+0.50%)
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%)
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.