Church & Dwight Company (NY: CHD )

85.31 USD +0.77 (+0.91%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 50.17 50.17 50.17 0 -0.01(-0.02%)
Dec 28, 2017 50.24 50.29 49.84 50.18 951,131 +0.12(+0.24%)
Dec 27, 2017 50.29 50.29 49.92 50.06 676,142 -0.10(-0.20%)
Dec 26, 2017 50.09 50.30 49.87 50.16 923,210 +0.11(+0.22%)
Dec 22, 2017 49.67 50.05 49.47 50.05 1,446,881 +0.55(+1.11%)
Dec 21, 2017 49.53 49.80 49.35 49.50 1,918,922 +0.02(+0.04%)
Dec 20, 2017 49.26 49.65 49.01 49.48 1,621,451 +0.26(+0.53%)
Dec 19, 2017 49.54 50.10 49.17 49.22 1,588,706 -0.04(-0.08%)
Dec 18, 2017 48.74 49.84 48.72 49.26 1,972,634 +0.20(+0.41%)
Dec 15, 2017 48.76 49.49 47.95 49.06 3,294,893 +0.60(+1.24%)
Dec 14, 2017 48.18 48.66 48.00 48.46 1,375,698 +0.33(+0.69%)
Dec 13, 2017 48.42 48.50 47.89 48.13 1,787,058 -0.26(-0.54%)
Dec 12, 2017 48.39 48.77 47.76 48.39 1,957,228 +0.43(+0.90%)
Dec 11, 2017 48.29 48.40 47.88 47.96 1,447,260 -0.44(-0.91%)
Dec 08, 2017 48.21 48.55 47.83 48.40 1,505,977 +0.27(+0.56%)
Dec 07, 2017 47.73 48.13 47.50 48.13 2,115,373 +0.34(+0.71%)
Dec 06, 2017 48.35 48.50 47.60 47.79 1,869,674 -0.49(-1.01%)
Dec 05, 2017 48.25 48.56 48.00 48.28 2,832,833 -0.07(-0.14%)
Dec 04, 2017 47.25 48.40 47.06 48.35 2,666,210 +1.51(+3.22%)
Dec 01, 2017 46.97 47.08 46.00 46.84 3,149,208 -0.25(-0.53%)
Nov 30, 2017 47.24 48.10 46.88 47.09 3,530,887 +0.30(+0.64%)
Nov 29, 2017 46.91 47.12 46.33 46.79 3,081,616 +1.14(+2.50%)
Nov 28, 2017 45.26 45.69 45.19 45.65 2,519,329 +0.55(+1.22%)
Nov 27, 2017 44.74 45.26 44.72 45.10 1,490,915 +0.28(+0.62%)
Nov 24, 2017 44.93 44.93 44.60 44.82 900,604 +0.06(+0.13%)
Nov 22, 2017 45.04 45.20 44.53 44.76 1,523,022 -0.04(-0.09%)
Nov 21, 2017 44.75 45.19 44.64 44.80 1,257,260 +0.00(+0.00%)
Nov 20, 2017 44.78 44.95 44.40 1,486,253 +0.00(+0.00%)
Nov 17, 2017 44.87 45.21 44.44 44.75 1,871,320 -0.39(-0.86%)
Nov 16, 2017 44.60 45.32 44.48 45.14 2,138,114 +0.73(+1.64%)
Nov 15, 2017 45.64 45.71 44.38 44.41 1,850,639 -1.33(-2.91%)
Nov 14, 2017 45.25 45.96 45.25 45.74 3,565,352 +0.20(+0.44%)
Nov 13, 2017 44.79 45.56 44.75 45.54 2,189,677 +0.79(+1.77%)
Nov 10, 2017 44.00 44.97 43.96 44.75 3,618,838 +0.75(+1.70%)
Nov 09, 2017 44.38 44.80 43.99 44.00 2,565,865 -0.45(-1.01%)
Nov 08, 2017 44.00 44.74 44.00 44.45 2,412,120 +0.69(+1.58%)
Nov 07, 2017 43.45 43.88 43.42 43.76 3,160,632 +0.44(+1.02%)
Nov 06, 2017 43.83 43.88 43.21 43.32 2,897,615 -0.60(-1.37%)
Nov 03, 2017 45.43 45.50 43.50 43.92 2,914,329 -1.51(-3.32%)
Nov 02, 2017 46.07 46.10 44.00 45.43 5,230,949 -0.75(-1.62%)
Nov 01, 2017 45.39 46.47 45.28 46.18 4,003,726 +1.01(+2.24%)
Oct 31, 2017 44.81 45.43 44.74 45.17 3,555,349 +0.36(+0.80%)
Oct 30, 2017 45.22 45.25 44.75 44.81 2,194,691 -0.51(-1.13%)
Oct 27, 2017 45.36 45.56 45.08 45.32 1,712,016 -0.44(-0.96%)
Oct 26, 2017 45.81 46.14 45.67 45.76 1,453,519 +0.00(+0.00%)
Oct 25, 2017 45.69 45.99 44.92 45.76 1,530,852 +0.04(+0.09%)
Oct 24, 2017 46.20 46.38 45.68 45.72 1,546,593 -0.47(-1.02%)
Oct 23, 2017 46.22 46.45 45.99 46.19 1,737,935 +0.01(+0.02%)
Oct 20, 2017 47.21 47.22 45.78 46.18 2,418,025 -1.10(-2.33%)
Oct 19, 2017 47.22 47.28 46.93 47.28 1,273,307 -0.13(-0.27%)
Oct 18, 2017 47.72 47.88 47.27 47.41 1,401,223 -0.29(-0.61%)
Oct 17, 2017 47.66 47.75 47.38 47.70 1,119,225 -0.16(-0.33%)
Oct 16, 2017 47.94 47.95 47.63 47.86 1,231,804 -0.10(-0.21%)
Oct 13, 2017 47.73 48.26 47.62 47.96 1,220,863 +0.24(+0.50%)
Oct 12, 2017 47.34 47.73 47.30 47.72 1,159,528 +0.32(+0.68%)
Oct 11, 2017 47.48 48.13 47.22 47.40 1,190,668 +0.02(+0.04%)
Oct 10, 2017 47.02 47.40 46.42 47.38 1,675,400 +0.36(+0.77%)
Oct 09, 2017 47.45 47.54 46.86 47.02 1,799,173 -0.43(-0.91%)
Oct 06, 2017 47.84 48.03 47.38 47.45 1,289,952 -0.48(-1.00%)
Oct 05, 2017 47.99 48.25 47.73 47.93 1,926,272 +0.29(+0.61%)
Oct 04, 2017 47.33 47.67 47.24 47.64 3,754,080 +0.28(+0.59%)
Oct 03, 2017 47.93 48.06 47.32 47.36 1,383,621 -0.57(-1.19%)
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.