Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.14 46.41 45.93 46.35 1,081,206 -0.04(-0.09%)
Apr 28, 2016 45.95 46.69 45.67 46.39 789,868 +0.24(+0.53%)
Apr 27, 2016 46.15 46.29 45.72 46.15 678,334 +0.12(+0.25%)
Apr 26, 2016 46.31 46.47 45.97 46.03 992,102 -0.21(-0.45%)
Apr 25, 2016 46.00 46.42 45.90 46.24 1,097,460 +0.23(+0.49%)
Apr 22, 2016 45.42 46.05 45.10 46.01 1,472,912 +0.36(+0.80%)
Apr 21, 2016 46.49 46.60 45.65 45.65 1,331,606 -0.98(-2.10%)
Apr 20, 2016 47.05 47.22 46.56 46.63 1,017,284 -0.50(-1.06%)
Apr 19, 2016 46.74 47.22 46.67 47.13 1,284,142 +0.49(+1.05%)
Apr 18, 2016 46.33 46.78 45.87 46.64 1,783,888 -0.32(-0.67%)
Apr 15, 2016 46.63 47.47 46.63 46.96 1,697,754 +0.44(+0.95%)
Apr 14, 2016 46.74 46.88 46.44 46.51 1,148,884 -0.23(-0.48%)
Apr 13, 2016 47.03 47.04 46.31 46.74 1,211,606 -0.13(-0.28%)
Apr 12, 2016 46.66 46.96 46.53 46.87 878,614 +0.15(+0.31%)
Apr 11, 2016 47.25 47.25 46.64 46.72 1,137,696 -0.33(-0.70%)
Apr 08, 2016 47.12 47.20 46.80 47.05 705,428 +0.10(+0.20%)
Apr 07, 2016 46.96 47.24 46.58 46.96 2,156,116 -0.25(-0.53%)
Apr 06, 2016 46.91 47.42 46.85 47.21 2,744,968 +0.24(+0.51%)
Apr 05, 2016 46.30 47.13 46.05 46.97 3,489,230 +0.70(+1.51%)
Apr 04, 2016 46.94 46.94 46.08 46.27 1,596,822 -0.58(-1.24%)
Apr 01, 2016 45.97 46.88 45.85 46.85 1,316,464 +0.76(+1.65%)
Mar 31, 2016 46.05 46.19 45.80 46.09 1,888,416 +0.03(+0.07%)
Mar 30, 2016 46.25 46.25 45.78 46.06 1,003,424 -0.08(-0.18%)
Mar 29, 2016 45.99 46.25 45.67 46.15 1,072,884 +0.15(+0.34%)
Mar 28, 2016 45.91 46.12 45.72 45.99 910,534 +0.27(+0.58%)
Mar 24, 2016 45.80 45.72 45.72 45.72 2,784,800 -0.06(-0.13%)
Mar 23, 2016 45.81 46.24 45.69 45.78 1,212,868 +0.04(+0.10%)
Mar 22, 2016 45.96 45.97 45.65 45.74 1,328,774 -0.26(-0.57%)
Mar 21, 2016 45.80 46.22 45.40 46.00 1,079,236 +0.13(+0.29%)
Mar 18, 2016 46.00 46.19 45.56 45.87 2,530,332 -0.13(-0.28%)
Mar 17, 2016 45.84 46.21 45.67 45.99 1,448,690 +0.04(+0.10%)
Mar 16, 2016 45.58 46.17 45.47 45.95 1,366,230 +0.20(+0.43%)
Mar 15, 2016 45.06 45.83 45.01 45.76 1,846,004 +0.46(+1.00%)
Mar 14, 2016 45.58 45.74 45.17 45.30 1,313,864 -0.19(-0.42%)
Mar 11, 2016 45.45 45.52 45.02 45.49 1,167,454 +0.34(+0.75%)
Mar 10, 2016 45.26 45.36 44.69 45.15 1,490,228 +0.07(+0.14%)
Mar 09, 2016 45.63 45.94 44.97 45.08 2,147,474 -0.38(-0.84%)
Mar 08, 2016 45.30 45.97 45.06 45.47 1,709,820 +0.14(+0.31%)
Mar 07, 2016 45.62 45.77 45.06 45.33 2,167,106 -0.56(-1.23%)
Mar 04, 2016 45.67 45.83 45.49 45.89 1,205,522 +0.01(+0.03%)
Mar 03, 2016 45.70 45.88 45.30 45.88 1,607,684 +0.20(+0.44%)
Mar 02, 2016 45.32 45.69 45.02 45.67 1,467,322 +0.18(+0.41%)
Mar 01, 2016 45.60 45.90 45.37 45.49 1,922,922 +0.11(+0.24%)
Feb 29, 2016 45.70 46.14 45.25 45.38 2,314,368 -0.47(-1.03%)
Feb 26, 2016 46.15 46.36 45.50 45.85 1,806,208 -0.26(-0.55%)
Feb 25, 2016 45.90 46.20 45.67 46.10 1,984,220 +0.29(+0.64%)
Feb 24, 2016 45.15 45.85 45.15 45.81 1,993,952 +0.35(+0.77%)
Feb 23, 2016 44.97 45.58 44.93 45.46 1,379,918 +0.38(+0.83%)
Feb 22, 2016 45.08 45.28 44.83 45.08 1,461,520 +0.38(+0.85%)
Feb 19, 2016 44.52 44.92 44.20 44.71 4,175,060 -0.05(-0.11%)
Feb 18, 2016 45.00 45.00 44.57 44.76 2,800,864 -0.18(-0.41%)
Feb 17, 2016 44.83 45.15 44.68 44.94 2,420,382 +0.12(+0.27%)
Feb 16, 2016 44.50 44.87 44.01 44.82 2,331,734 +0.53(+1.20%)
Feb 12, 2016 43.60 44.29 44.29 44.29 3,858,000 +0.98(+2.26%)
Feb 11, 2016 43.30 43.60 42.42 43.31 2,848,426 -0.90(-2.04%)
Feb 10, 2016 44.35 44.67 44.13 44.21 1,961,556 -0.03(-0.08%)
Feb 09, 2016 43.31 44.42 43.30 44.24 2,786,360 +0.62(+1.42%)
Feb 08, 2016 42.79 43.74 42.60 43.62 3,018,416 +0.17(+0.40%)
Feb 05, 2016 43.24 43.68 42.95 43.45 2,844,276 +0.08(+0.18%)
Feb 04, 2016 43.50 43.81 42.99 43.37 2,736,756 -0.17(-0.38%)
Feb 03, 2016 43.12 43.65 42.67 43.53 3,485,502 +0.65(+1.50%)
Feb 02, 2016 42.11 43.00 41.88 42.89 4,633,796 +0.35(+0.83%)
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.