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 (%)
Jul 29, 2016 49.19 49.47 48.94 49.12 1,880,024 -0.14(-0.27%)
Jul 28, 2016 48.90 49.35 48.76 49.26 900,214 +0.38(+0.78%)
Jul 27, 2016 49.40 49.40 48.53 48.88 1,363,338 -0.54(-1.10%)
Jul 26, 2016 50.24 50.39 49.40 49.42 982,860 -0.76(-1.51%)
Jul 25, 2016 50.12 50.18 49.88 50.18 686,794 +0.03(+0.07%)
Jul 22, 2016 49.78 50.17 49.42 50.15 825,330 +0.44(+0.90%)
Jul 21, 2016 49.81 49.86 49.42 49.70 889,276 -0.11(-0.22%)
Jul 20, 2016 50.35 50.49 49.76 49.81 1,002,840 -0.55(-1.09%)
Jul 19, 2016 49.97 50.36 49.83 50.36 947,042 +0.44(+0.88%)
Jul 18, 2016 50.29 50.36 49.72 49.92 1,191,000 -0.23(-0.45%)
Jul 15, 2016 50.12 50.38 50.02 50.15 885,938 +0.17(+0.33%)
Jul 14, 2016 50.26 50.53 49.87 49.98 884,146 -0.01(-0.02%)
Jul 13, 2016 49.92 50.28 49.67 49.99 1,149,656 +0.21(+0.41%)
Jul 12, 2016 50.79 50.97 49.73 49.78 1,387,078 -1.06(-2.08%)
Jul 11, 2016 50.76 50.89 50.18 50.85 1,323,496 +0.19(+0.38%)
Jul 08, 2016 50.58 50.71 50.16 50.65 1,943,658 +0.32(+0.64%)
Jul 07, 2016 50.72 50.82 50.22 50.33 1,502,012 -0.32(-0.64%)
Jul 06, 2016 51.65 51.70 50.54 50.65 2,176,444 -1.01(-1.96%)
Jul 05, 2016 51.21 52.27 51.21 51.67 1,621,756 +0.51(+1.01%)
Jul 01, 2016 51.45 51.15 51.15 51.15 1,872,400 -0.29(-0.56%)
Jun 30, 2016 50.15 51.45 50.05 51.45 1,795,426 +1.49(+2.97%)
Jun 29, 2016 50.06 50.49 49.58 49.96 1,112,050 -0.03(-0.06%)
Jun 28, 2016 49.44 49.99 49.03 49.99 1,400,072 +0.62(+1.26%)
Jun 27, 2016 48.90 49.68 48.80 49.37 2,103,120 +0.28(+0.57%)
Jun 24, 2016 49.35 50.18 48.96 49.09 1,920,528 -1.17(-2.32%)
Jun 23, 2016 50.22 50.47 49.93 50.26 798,768 +0.14(+0.27%)
Jun 22, 2016 49.93 50.17 49.81 50.12 1,094,256 +0.28(+0.57%)
Jun 21, 2016 49.76 49.99 49.49 49.83 924,818 +0.22(+0.43%)
Jun 20, 2016 49.68 49.89 49.41 49.62 937,664 +0.33(+0.68%)
Jun 17, 2016 49.65 49.65 48.90 49.28 2,027,876 -0.42(-0.84%)
Jun 16, 2016 49.44 49.80 49.18 49.70 1,469,986 +0.25(+0.51%)
Jun 15, 2016 50.00 50.00 49.38 49.45 952,854 -0.40(-0.79%)
Jun 14, 2016 49.51 49.94 49.17 49.85 942,904 +0.28(+0.55%)
Jun 13, 2016 49.95 50.17 49.51 49.57 1,304,340 -0.37(-0.74%)
Jun 10, 2016 49.83 50.08 49.52 49.94 1,331,090 +0.02(+0.05%)
Jun 09, 2016 49.49 49.94 49.39 49.92 1,236,674 +0.48(+0.97%)
Jun 08, 2016 49.45 49.58 49.24 49.44 1,862,640 -0.13(-0.26%)
Jun 07, 2016 49.41 49.62 49.23 49.56 1,239,636 +0.26(+0.53%)
Jun 06, 2016 49.40 49.75 49.17 49.30 1,162,304 -0.13(-0.27%)
Jun 03, 2016 49.60 49.79 49.27 49.44 1,313,336 -0.18(-0.35%)
Jun 02, 2016 49.47 49.63 49.12 49.62 1,111,364 +0.15(+0.29%)
Jun 01, 2016 49.21 49.67 49.09 49.47 1,346,508 +0.23(+0.47%)
May 31, 2016 49.12 49.48 48.92 49.24 2,208,232 +0.16(+0.32%)
May 27, 2016 49.10 49.08 49.08 49.08 2,295,200 -0.01(-0.02%)
May 26, 2016 48.69 49.11 48.63 49.10 997,464 +0.42(+0.86%)
May 25, 2016 48.86 48.99 48.47 48.67 1,482,020 -0.27(-0.55%)
May 24, 2016 49.11 49.26 48.79 48.95 1,968,598 +0.06(+0.13%)
May 23, 2016 48.43 49.12 48.13 48.88 1,994,676 +0.64(+1.33%)
May 20, 2016 49.54 49.80 48.22 48.24 3,742,406 -1.30(-2.63%)
May 19, 2016 53.50 53.68 48.42 49.54 9,170,510 +1.05(+2.18%)
May 18, 2016 49.35 49.62 48.15 48.49 4,533,004 +0.70(+1.45%)
May 17, 2016 48.23 48.40 47.58 47.79 2,398,480 -0.44(-0.90%)
May 16, 2016 48.28 48.49 48.01 48.23 1,606,938 -0.05(-0.09%)
May 13, 2016 48.70 48.70 48.08 48.28 952,986 -0.41(-0.84%)
May 12, 2016 48.43 48.73 48.11 48.69 1,046,160 +0.32(+0.66%)
May 11, 2016 48.87 48.96 48.00 48.37 1,184,652 -0.60(-1.23%)
May 10, 2016 48.58 48.91 48.58 48.97 2,028,378 +0.42(+0.88%)
May 09, 2016 48.49 48.95 48.33 48.54 1,678,164 +0.12(+0.25%)
May 06, 2016 47.63 48.47 47.40 48.42 1,728,338 +0.86(+1.81%)
May 05, 2016 46.99 48.03 46.95 47.56 1,684,232 +0.62(+1.31%)
May 04, 2016 46.60 46.99 46.52 46.95 1,390,854 +0.12(+0.26%)
May 03, 2016 46.71 47.23 46.51 46.83 1,906,732 +0.08(+0.17%)
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.