Church & Dwight Company (NY: CHD )

84.69 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.21 48.50 48.12 48.45 1,184,842 +0.33(+0.69%)
Sep 28, 2017 47.97 48.29 47.82 48.12 1,553,369 +0.08(+0.17%)
Sep 27, 2017 48.65 48.74 47.68 48.04 1,162,267 -0.70(-1.44%)
Sep 26, 2017 48.50 48.88 48.32 48.74 955,428 +0.27(+0.56%)
Sep 25, 2017 48.71 48.84 48.41 48.47 1,112,329 -0.14(-0.29%)
Sep 22, 2017 48.45 48.86 48.27 48.61 1,310,084 +0.12(+0.25%)
Sep 21, 2017 49.58 49.67 48.41 48.49 1,445,799 -1.20(-2.41%)
Sep 20, 2017 50.54 50.63 49.58 49.69 1,482,524 -0.88(-1.74%)
Sep 19, 2017 50.69 50.99 50.45 50.57 1,211,621 -0.04(-0.08%)
Sep 18, 2017 50.43 50.63 50.21 50.61 2,019,191 +0.18(+0.36%)
Sep 15, 2017 49.56 50.47 49.56 50.43 2,644,107 +0.77(+1.55%)
Sep 14, 2017 49.20 49.67 49.13 49.66 1,225,685 +0.38(+0.77%)
Sep 13, 2017 49.41 49.49 49.11 49.28 1,193,425 -0.15(-0.30%)
Sep 12, 2017 49.72 49.93 49.40 49.43 1,337,562 -0.19(-0.38%)
Sep 11, 2017 49.19 49.76 49.08 49.62 1,495,796 +0.50(+1.02%)
Sep 08, 2017 49.32 49.32 48.73 49.12 1,183,869 -0.36(-0.73%)
Sep 07, 2017 49.90 50.01 49.31 49.48 1,071,947 -0.34(-0.68%)
Sep 06, 2017 50.43 50.44 49.46 49.82 1,049,362 -0.57(-1.13%)
Sep 05, 2017 49.94 50.45 49.94 50.39 1,649,216 +0.18(+0.36%)
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.