Church & Dwight Company (NY: CHD )

89.65 USD +2.22 (+2.54%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 43.50 43.52 43.12 43.17 1,064,708 -0.22(-0.52%)
Jul 30, 2015 43.10 43.40 42.74 43.39 748,960 +0.23(+0.53%)
Jul 29, 2015 42.71 43.20 42.71 43.16 739,240 +0.40(+0.95%)
Jul 28, 2015 42.40 42.78 42.32 42.76 877,546 +0.45(+1.05%)
Jul 27, 2015 42.10 42.32 41.97 42.31 642,428 +0.07(+0.15%)
Jul 24, 2015 42.40 42.55 42.20 42.24 745,218 -0.15(-0.34%)
Jul 23, 2015 42.63 42.72 42.33 42.39 683,048 -0.17(-0.39%)
Jul 22, 2015 42.30 42.59 42.24 42.55 908,380 +0.19(+0.46%)
Jul 21, 2015 42.74 42.78 42.30 42.36 1,208,352 -0.49(-1.14%)
Jul 20, 2015 42.50 42.87 42.46 42.85 662,792 +0.36(+0.86%)
Jul 17, 2015 42.87 42.87 42.44 42.49 868,096 -0.42(-0.98%)
Jul 16, 2015 42.58 42.98 42.53 42.90 1,397,038 +0.50(+1.19%)
Jul 15, 2015 42.47 42.62 42.31 42.40 862,054 -0.01(-0.02%)
Jul 14, 2015 42.50 42.62 42.24 42.41 806,360 -0.03(-0.06%)
Jul 13, 2015 42.42 42.56 42.22 42.44 877,284 +0.38(+0.90%)
Jul 10, 2015 41.88 42.10 41.83 42.05 909,120 +0.46(+1.12%)
Jul 09, 2015 42.00 42.20 41.55 41.59 1,042,968 -0.20(-0.48%)
Jul 08, 2015 41.51 41.92 41.51 41.79 1,244,508 +0.01(+0.04%)
Jul 07, 2015 40.91 41.80 40.77 41.78 1,145,560 +0.87(+2.13%)
Jul 06, 2015 40.88 41.14 40.69 40.90 3,502,632 -0.16(-0.38%)
Jul 02, 2015 41.37 41.06 41.06 41.06 2,711,600 -0.31(-0.75%)
Jul 01, 2015 40.72 41.39 40.61 41.37 1,569,930 +0.80(+1.98%)
Jun 30, 2015 40.81 40.94 40.49 40.56 1,222,386 +0.04(+0.11%)
Jun 29, 2015 41.27 41.33 40.48 40.52 1,360,536 -0.89(-2.15%)
Jun 26, 2015 41.50 41.50 41.27 41.41 1,339,208 +0.01(+0.01%)
Jun 25, 2015 41.38 41.46 41.21 41.40 666,454 +0.08(+0.21%)
Jun 24, 2015 41.66 41.66 41.24 41.32 828,190 -0.32(-0.77%)
Jun 23, 2015 41.92 42.02 41.62 41.64 1,328,306 -0.28(-0.66%)
Jun 22, 2015 41.90 42.08 41.79 41.92 666,442 +0.12(+0.29%)
Jun 19, 2015 41.90 41.93 41.69 41.79 1,288,404 +0.01(+0.02%)
Jun 18, 2015 41.65 42.05 41.65 41.78 1,138,708 +0.19(+0.46%)
Jun 17, 2015 41.54 41.72 41.46 41.60 859,754 +0.19(+0.47%)
Jun 16, 2015 41.28 41.57 41.17 41.40 1,372,688 +0.24(+0.57%)
Jun 15, 2015 41.47 41.49 41.10 41.17 1,061,312 -0.50(-1.20%)
Jun 12, 2015 41.91 41.91 41.54 41.67 747,348 -0.29(-0.70%)
Jun 11, 2015 41.80 41.97 41.67 41.96 985,928 +0.16(+0.38%)
Jun 10, 2015 41.65 41.88 41.55 41.80 786,602 +0.26(+0.63%)
Jun 09, 2015 41.25 41.74 41.22 41.54 958,090 +0.24(+0.58%)
Jun 08, 2015 41.27 41.43 41.04 41.30 1,180,494 -0.01(-0.01%)
Jun 05, 2015 41.54 41.67 41.20 41.30 1,023,044 -0.35(-0.83%)
Jun 04, 2015 41.95 42.26 41.64 41.65 823,946 -0.53(-1.27%)
Jun 03, 2015 42.13 42.22 42.13 42.19 775,068 +0.23(+0.56%)
Jun 02, 2015 42.11 42.15 41.83 41.95 1,018,372 -0.32(-0.76%)
Jun 01, 2015 42.01 42.37 41.71 42.27 1,071,178 +0.28(+0.68%)
May 29, 2015 42.25 42.27 41.88 41.99 1,567,882 -0.28(-0.66%)
May 28, 2015 42.08 42.32 42.07 42.26 886,534 +0.09(+0.21%)
May 27, 2015 42.10 42.26 41.90 42.17 1,049,074 +0.12(+0.29%)
May 26, 2015 42.14 42.15 41.92 42.05 1,103,532 -0.17(-0.39%)
May 22, 2015 42.26 42.22 42.22 42.22 988,400 -0.09(-0.22%)
May 21, 2015 42.33 42.49 42.24 42.31 568,802 -0.12(-0.28%)
May 20, 2015 42.28 42.58 42.17 42.44 955,236 +0.10(+0.22%)
May 19, 2015 42.07 42.35 41.92 42.34 950,676 +0.26(+0.63%)
May 18, 2015 41.65 42.17 41.65 42.08 732,402 +0.27(+0.63%)
May 15, 2015 41.72 41.83 41.59 41.81 819,986 +0.08(+0.19%)
May 14, 2015 41.49 41.83 41.38 41.73 1,177,472 +0.33(+0.80%)
May 13, 2015 41.85 41.89 41.31 41.40 1,477,288 -0.28(-0.68%)
May 12, 2015 41.63 41.86 41.31 41.69 1,141,192 -0.07(-0.17%)
May 11, 2015 41.53 41.77 41.46 41.76 1,947,454 +0.14(+0.34%)
May 08, 2015 41.69 41.77 41.46 41.62 1,376,702 +0.29(+0.70%)
May 07, 2015 40.83 41.50 40.50 41.33 1,710,566 +0.44(+1.06%)
May 06, 2015 40.88 41.05 40.59 40.89 1,343,334 +0.06(+0.15%)
May 05, 2015 41.26 41.45 40.76 40.83 663,772 -0.32(-0.79%)
May 04, 2015 41.15 41.38 41.04 41.15 816,368 +0.19(+0.46%)
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.