Church & Dwight Company (NY: CHD )

83.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 41.77 42.55 41.65 42.53 3,620,352 +0.53(+1.27%)
Jan 29, 2016 40.81 42.01 40.71 42.00 2,905,330 +1.21(+2.95%)
Jan 28, 2016 40.45 40.97 40.17 40.79 2,016,316 +0.54(+1.34%)
Jan 27, 2016 40.23 40.83 40.01 40.26 1,723,964 +0.10(+0.25%)
Jan 26, 2016 39.97 40.37 39.76 40.15 2,318,846 +0.43(+1.08%)
Jan 25, 2016 40.17 40.29 39.64 39.72 2,066,164 -0.81(-2.00%)
Jan 22, 2016 40.00 40.66 39.69 40.53 2,318,706 +0.93(+2.35%)
Jan 21, 2016 39.22 39.90 38.90 39.60 2,069,940 +0.35(+0.88%)
Jan 20, 2016 39.00 39.40 38.42 39.26 2,382,452 -0.22(-0.56%)
Jan 19, 2016 39.73 40.07 39.24 39.48 2,172,380 +0.01(+0.04%)
Jan 15, 2016 38.51 39.47 39.47 39.47 7,230,800 +0.35(+0.89%)
Jan 14, 2016 39.53 39.83 39.05 39.12 3,266,540 -0.21(-0.53%)
Jan 13, 2016 41.07 41.38 39.24 39.33 5,915,732 -2.54(-6.07%)
Jan 12, 2016 41.60 41.91 41.38 41.87 2,908,494 +0.56(+1.34%)
Jan 11, 2016 41.13 41.47 40.71 41.31 3,009,994 +0.28(+0.68%)
Jan 08, 2016 40.74 41.53 40.53 41.03 4,205,884 +0.49(+1.21%)
Jan 07, 2016 40.60 40.94 40.31 40.54 2,664,162 -0.67(-1.61%)
Jan 06, 2016 41.07 41.56 40.82 41.21 4,109,768 -0.20(-0.47%)
Jan 05, 2016 41.73 41.95 41.19 41.40 2,922,674 -0.35(-0.85%)
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.