Church & Dwight Company (NY: CHD )

83.59 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.19 44.19 44.19 0 -0.63(-1.41%)
Dec 29, 2016 44.31 44.85 44.18 44.82 1,050,230 +0.67(+1.52%)
Dec 28, 2016 45.04 45.12 44.13 44.15 1,389,188 -0.88(-1.95%)
Dec 27, 2016 44.50 45.10 44.50 45.03 1,085,519 +0.31(+0.69%)
Dec 23, 2016 44.72 44.72 44.72 0 +0.21(+0.47%)
Dec 22, 2016 44.40 44.54 44.13 44.51 1,405,954 -0.06(-0.13%)
Dec 21, 2016 44.69 45.01 44.39 44.57 1,082,517 -0.17(-0.38%)
Dec 20, 2016 44.69 44.92 44.44 44.74 1,051,986 +0.11(+0.25%)
Dec 19, 2016 44.97 45.12 44.51 44.63 1,262,233 -0.33(-0.73%)
Dec 16, 2016 44.80 45.11 44.65 44.96 2,321,545 +0.11(+0.25%)
Dec 15, 2016 44.68 44.88 44.24 44.85 1,443,280 +0.10(+0.22%)
Dec 14, 2016 44.41 45.45 44.38 44.75 2,709,885 +0.42(+0.95%)
Dec 13, 2016 44.45 44.72 44.30 44.33 2,143,078 -0.14(-0.31%)
Dec 12, 2016 44.24 44.72 44.15 44.47 1,380,720 +0.15(+0.34%)
Dec 09, 2016 43.79 44.42 43.79 44.32 1,391,957 +0.53(+1.21%)
Dec 08, 2016 44.59 44.80 43.67 43.79 1,730,780 -1.09(-2.43%)
Dec 07, 2016 44.62 45.03 44.39 44.88 2,208,697 +0.13(+0.29%)
Dec 06, 2016 44.41 44.77 43.94 44.75 2,462,912 +0.59(+1.34%)
Dec 05, 2016 43.61 44.17 43.54 44.16 2,341,442 +0.75(+1.73%)
Dec 02, 2016 42.96 43.58 42.90 43.41 1,999,003 +0.64(+1.50%)
Dec 01, 2016 43.72 43.80 42.55 42.77 2,490,906 -1.02(-2.33%)
Nov 30, 2016 44.63 44.69 43.77 43.79 1,729,145 -1.05(-2.34%)
Nov 29, 2016 44.72 45.04 44.61 44.84 1,177,757 -0.02(-0.04%)
Nov 28, 2016 45.02 45.03 44.64 44.86 1,069,288 -0.20(-0.44%)
Nov 25, 2016 44.71 45.12 44.51 45.06 438,049 +0.40(+0.90%)
Nov 23, 2016 44.66 44.66 44.66 0 -0.20(-0.45%)
Nov 22, 2016 45.02 45.30 44.79 44.86 1,629,633 +0.04(+0.09%)
Nov 21, 2016 44.79 44.97 44.52 44.82 1,216,395 +0.03(+0.07%)
Nov 18, 2016 44.33 44.97 44.29 44.79 1,977,891 +0.36(+0.81%)
Nov 17, 2016 44.51 44.74 44.34 44.43 1,865,683 -0.18(-0.40%)
Nov 16, 2016 44.65 45.59 44.34 44.61 2,756,428 +0.04(+0.09%)
Nov 15, 2016 44.11 44.81 44.02 44.57 3,334,034 +0.65(+1.48%)
Nov 14, 2016 43.38 44.23 43.20 43.92 3,116,286 +0.21(+0.48%)
Nov 11, 2016 42.99 43.81 42.90 43.71 2,214,232 +0.32(+0.74%)
Nov 10, 2016 45.41 45.44 43.20 43.39 4,994,101 -2.15(-4.72%)
Nov 09, 2016 45.02 45.74 44.38 45.54 2,733,624 -0.30(-0.65%)
Nov 08, 2016 44.39 46.00 44.39 45.84 3,318,052 +1.41(+3.17%)
Nov 07, 2016 44.00 44.47 44.00 44.43 1,864,213 +0.65(+1.48%)
Nov 04, 2016 44.17 44.84 43.75 43.78 3,563,152 -0.34(-0.77%)
Nov 03, 2016 45.00 45.62 43.35 44.12 6,583,384 -3.13(-6.62%)
Nov 02, 2016 47.47 47.62 47.05 47.25 1,781,593 -0.34(-0.71%)
Nov 01, 2016 48.16 48.33 47.37 47.59 2,027,716 -0.67(-1.39%)
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%)
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.