Church & Dwight Company (NY: CHD )

87.59 USD -0.89 (-1.01%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 43.55 43.79 42.81 42.88 1,559,466 -0.67(-1.54%)
Nov 27, 2015 43.62 43.83 43.40 43.55 449,070 +0.08(+0.20%)
Nov 25, 2015 43.26 43.47 43.47 43.47 1,484,400 +0.16(+0.36%)
Nov 24, 2015 42.85 43.42 42.78 43.31 1,849,800 +0.16(+0.38%)
Nov 23, 2015 42.95 43.27 42.80 43.15 1,019,974 +0.29(+0.66%)
Nov 20, 2015 43.01 43.33 42.78 42.87 1,127,184 +0.04(+0.09%)
Nov 19, 2015 42.58 43.26 42.58 42.83 1,500,728 +0.40(+0.94%)
Nov 18, 2015 41.79 42.49 41.72 42.42 1,409,366 +0.69(+1.65%)
Nov 17, 2015 41.78 42.40 41.63 41.74 1,469,884 -0.05(-0.12%)
Nov 16, 2015 41.26 41.85 41.19 41.78 1,034,692 +0.52(+1.26%)
Nov 13, 2015 41.25 41.48 41.05 41.26 1,877,340 -0.03(-0.07%)
Nov 12, 2015 41.54 41.81 41.26 41.29 1,262,172 -0.43(-1.03%)
Nov 11, 2015 41.62 42.07 41.58 41.72 1,491,630 +0.10(+0.25%)
Nov 10, 2015 40.72 41.70 40.54 41.62 1,766,068 +0.96(+2.36%)
Nov 09, 2015 40.95 41.02 40.33 40.66 2,065,914 -0.29(-0.70%)
Nov 06, 2015 41.36 41.47 40.28 40.95 2,478,378 -0.56(-1.35%)
Nov 05, 2015 42.03 42.03 41.46 41.51 1,503,648 -0.42(-1.01%)
Nov 04, 2015 42.24 42.32 41.75 41.93 1,231,048 -0.12(-0.30%)
Nov 03, 2015 42.61 42.74 42.02 42.05 1,368,588 -0.65(-1.51%)
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.