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 (%)
Oct 31, 2016 48.25 48.41 47.99 48.26 1,168,497 +0.02(+0.04%)
Oct 28, 2016 47.82 48.31 47.74 48.24 1,105,281 +0.51(+1.07%)
Oct 27, 2016 47.88 48.04 47.34 47.73 1,283,692 -0.10(-0.21%)
Oct 26, 2016 48.01 48.11 47.70 47.83 761,931 -0.28(-0.58%)
Oct 25, 2016 47.50 48.35 47.47 48.11 1,855,642 +0.78(+1.65%)
Oct 24, 2016 47.50 47.64 47.19 47.33 1,219,753 -0.18(-0.38%)
Oct 21, 2016 47.44 47.62 47.12 47.51 1,015,143 +0.02(+0.04%)
Oct 20, 2016 47.71 47.78 47.32 47.49 1,341,013 -0.25(-0.52%)
Oct 19, 2016 48.17 48.17 47.69 47.74 1,276,825 -0.46(-0.95%)
Oct 18, 2016 48.45 48.70 48.18 48.20 1,595,292 -0.08(-0.17%)
Oct 17, 2016 47.97 48.31 47.79 48.28 1,760,055 +0.36(+0.75%)
Oct 14, 2016 47.78 48.12 47.64 47.92 1,135,335 +0.14(+0.29%)
Oct 13, 2016 47.59 48.18 47.49 47.78 2,085,067 -0.06(-0.13%)
Oct 12, 2016 46.93 48.13 46.93 47.84 2,438,685 +0.87(+1.85%)
Oct 11, 2016 46.98 47.01 46.64 46.97 1,725,381 -0.04(-0.09%)
Oct 10, 2016 47.12 47.42 46.76 47.01 1,492,762 +0.09(+0.19%)
Oct 07, 2016 46.90 47.27 46.57 46.92 2,333,281 +0.51(+1.10%)
Oct 06, 2016 46.19 46.69 46.11 46.41 1,523,725 +0.15(+0.32%)
Oct 05, 2016 46.25 46.43 46.03 46.26 4,889,853 +0.02(+0.04%)
Oct 04, 2016 47.21 47.21 46.08 46.24 2,053,396 -0.76(-1.62%)
Oct 03, 2016 47.70 47.86 46.93 47.00 1,380,733 -0.92(-1.92%)
Sep 30, 2016 47.72 48.15 47.67 47.92 1,455,379 +0.36(+0.76%)
Sep 29, 2016 48.11 48.19 47.51 47.56 1,076,868 -0.77(-1.59%)
Sep 28, 2016 47.82 48.36 47.82 48.33 1,050,352 +0.38(+0.79%)
Sep 27, 2016 48.08 48.20 47.81 47.95 1,272,647 -0.04(-0.08%)
Sep 26, 2016 48.11 48.17 47.65 47.99 1,197,391 -0.15(-0.31%)
Sep 23, 2016 48.62 48.78 48.03 48.14 1,245,584 -0.66(-1.35%)
Sep 22, 2016 47.90 48.85 47.85 48.80 2,054,258 +0.95(+1.99%)
Sep 21, 2016 47.41 47.87 47.32 47.85 1,940,171 +0.43(+0.91%)
Sep 20, 2016 47.04 47.62 47.02 47.42 1,616,850 +0.48(+1.02%)
Sep 19, 2016 46.75 47.13 46.67 46.94 1,062,561 +0.14(+0.30%)
Sep 16, 2016 47.00 47.00 46.63 46.80 1,315,530 -0.31(-0.66%)
Sep 15, 2016 46.91 47.22 46.74 47.11 782,595 +0.30(+0.64%)
Sep 14, 2016 47.15 47.28 46.68 46.81 795,980 -0.15(-0.32%)
Sep 13, 2016 47.36 47.46 46.95 46.96 1,349,673 -0.58(-1.22%)
Sep 12, 2016 47.39 47.87 47.07 47.54 1,849,956 +0.15(+0.32%)
Sep 09, 2016 48.40 48.40 47.38 47.39 1,607,586 -1.11(-2.29%)
Sep 08, 2016 49.02 49.03 48.17 48.50 1,561,833 -0.63(-1.28%)
Sep 07, 2016 50.23 50.38 49.03 49.13 1,296,674 -1.18(-2.35%)
Sep 06, 2016 50.13 50.44 49.94 50.31 1,140,311 +0.34(+0.68%)
Sep 02, 2016 50.00 49.97 49.97 49.97 1,009,100 +0.10(+0.19%)
Sep 01, 2016 49.82 49.99 49.51 49.88 2,679,600 +0.17(+0.33%)
Aug 31, 2016 49.60 49.89 49.53 49.71 1,181,732 -0.01(-0.01%)
Aug 30, 2016 50.00 50.00 49.62 49.72 555,370 -0.28(-0.57%)
Aug 29, 2016 49.68 50.01 49.67 50.00 809,752 +0.45(+0.91%)
Aug 26, 2016 49.89 50.20 49.33 49.55 805,898 -0.30(-0.59%)
Aug 25, 2016 49.58 50.00 49.46 49.85 989,068 +0.27(+0.54%)
Aug 24, 2016 49.78 49.85 49.19 49.58 1,158,136 -0.28(-0.56%)
Aug 23, 2016 49.97 50.09 49.85 49.85 862,976 -0.06(-0.13%)
Aug 22, 2016 49.67 49.94 49.58 49.92 1,212,850 +0.21(+0.43%)
Aug 19, 2016 49.79 49.94 49.43 49.71 1,244,596 -0.26(-0.52%)
Aug 18, 2016 49.65 50.00 49.45 49.97 1,129,186 +0.35(+0.71%)
Aug 17, 2016 49.65 49.76 49.22 49.62 1,633,898 -0.03(-0.06%)
Aug 16, 2016 49.83 50.07 49.62 49.65 1,626,834 -0.37(-0.74%)
Aug 15, 2016 50.25 50.42 50.00 50.01 829,794 -0.23(-0.45%)
Aug 12, 2016 50.24 50.31 50.04 50.24 874,260 +0.08(+0.16%)
Aug 11, 2016 50.82 51.04 50.01 50.16 1,197,556 -0.55(-1.07%)
Aug 10, 2016 50.38 50.80 50.28 50.71 953,198 +0.23(+0.46%)
Aug 09, 2016 50.05 50.61 49.82 50.47 1,235,704 +0.44(+0.88%)
Aug 08, 2016 50.22 50.26 49.79 50.03 1,590,888 -0.22(-0.45%)
Aug 05, 2016 50.63 50.86 50.01 50.26 1,569,254 -0.33(-0.65%)
Aug 04, 2016 49.21 50.78 48.85 50.59 1,871,052 +1.78(+3.65%)
Aug 03, 2016 49.22 49.22 48.51 48.81 1,352,856 -0.27(-0.56%)
Aug 02, 2016 49.50 49.69 49.01 49.08 1,129,634 -0.51(-1.04%)
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.