Church & Dwight Company (NY: CHD )

84.66 USD +1.33 (+1.60%)
Streaming Delayed Price Updated: 1:15 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 66.02 66.32 65.19 65.76 1,815,600 +0.01(+0.02%)
Dec 28, 2018 65.86 66.49 65.11 65.75 1,239,700 +0.04(+0.06%)
Dec 27, 2018 64.26 65.71 63.39 65.71 2,013,566 +0.85(+1.31%)
Dec 26, 2018 62.66 64.86 62.43 64.86 1,509,998 +2.20(+3.51%)
Dec 24, 2018 64.78 64.88 62.66 62.66 1,092,400 -2.24(-3.45%)
Dec 21, 2018 64.01 66.19 64.01 64.90 3,856,600 +0.24(+0.37%)
Dec 20, 2018 64.52 65.41 63.36 64.66 1,563,400 -0.10(-0.15%)
Dec 19, 2018 65.57 66.25 64.32 64.76 1,699,028 -0.76(-1.16%)
Dec 18, 2018 65.90 66.39 64.87 65.52 2,606,995 +0.05(+0.08%)
Dec 17, 2018 68.66 68.96 65.07 65.47 2,241,085 -3.26(-4.74%)
Dec 14, 2018 68.88 69.49 68.53 68.73 1,733,800 -0.45(-0.65%)
Dec 13, 2018 67.93 69.36 67.88 69.18 1,848,426 +1.34(+1.98%)
Dec 12, 2018 68.76 69.00 67.45 67.84 1,724,516 -0.56(-0.82%)
Dec 11, 2018 67.00 68.71 66.70 68.40 2,086,841 +1.82(+2.73%)
Dec 10, 2018 67.07 67.26 65.61 66.58 1,566,583 -0.23(-0.34%)
Dec 07, 2018 66.73 67.06 66.36 66.81 1,381,000 +0.09(+0.13%)
Dec 06, 2018 66.42 66.97 65.62 66.72 2,026,391 +0.12(+0.18%)
Dec 04, 2018 66.76 67.67 66.39 66.60 1,714,800 +0.19(+0.29%)
Dec 03, 2018 66.33 66.56 65.25 66.41 1,828,877 +0.22(+0.33%)
Nov 30, 2018 65.89 66.24 65.56 66.19 4,142,700 +0.23(+0.35%)
Nov 29, 2018 66.13 66.50 65.49 65.96 1,687,555 -0.39(-0.59%)
Nov 28, 2018 66.13 67.33 66.12 66.35 1,583,697 +0.14(+0.21%)
Nov 27, 2018 65.76 66.30 65.12 66.21 1,170,079 +0.57(+0.87%)
Nov 26, 2018 65.89 66.18 65.20 65.64 1,768,215 -0.30(-0.45%)
Nov 23, 2018 65.40 66.34 65.25 65.94 744,800 +0.41(+0.63%)
Nov 21, 2018 65.53 65.53 65.53 0 +1.11(+1.72%)
Nov 20, 2018 65.32 65.43 64.30 64.42 2,192,173 -0.40(-0.62%)
Nov 19, 2018 65.16 65.64 64.28 64.82 1,615,117 -0.58(-0.89%)
Nov 16, 2018 65.65 66.18 65.33 65.40 1,501,800 -0.41(-0.62%)
Nov 15, 2018 65.56 65.88 64.84 65.81 1,164,805 +0.33(+0.50%)
Nov 14, 2018 65.62 65.94 65.14 65.48 1,196,882 -0.06(-0.09%)
Nov 13, 2018 65.99 66.17 65.06 65.54 1,595,276 -0.47(-0.71%)
Nov 12, 2018 65.37 66.86 65.21 66.01 1,864,230 +0.46(+0.70%)
Nov 09, 2018 64.48 65.80 64.16 65.55 2,491,800 +1.12(+1.74%)
Nov 08, 2018 66.24 66.24 63.58 64.43 5,378,862 -1.68(-2.54%)
Nov 07, 2018 67.89 67.93 65.60 66.11 3,254,424 -1.77(-2.61%)
Nov 06, 2018 66.54 67.91 66.26 67.88 2,634,653 +1.29(+1.94%)
Nov 05, 2018 65.83 67.29 65.83 66.59 2,938,791 +0.53(+0.80%)
Nov 02, 2018 65.14 66.58 65.09 66.06 3,833,900 +1.19(+1.83%)
Nov 01, 2018 60.78 65.24 60.68 64.87 5,564,495 +5.50(+9.26%)
Oct 31, 2018 59.50 59.90 58.59 59.37 3,903,524 -0.86(-1.43%)
Oct 30, 2018 59.18 60.32 59.18 60.23 1,872,043 +1.35(+2.29%)
Oct 29, 2018 58.58 59.40 58.03 58.88 2,493,661 +0.85(+1.46%)
Oct 26, 2018 58.91 58.91 57.36 58.03 1,637,000 -1.25(-2.11%)
Oct 25, 2018 60.13 60.13 58.78 59.28 2,017,094 -0.64(-1.07%)
Oct 24, 2018 59.59 60.87 59.38 59.92 1,640,716 +0.46(+0.77%)
Oct 23, 2018 59.62 59.82 58.60 59.46 1,208,712 -0.43(-0.72%)
Oct 22, 2018 60.56 60.56 59.10 59.89 1,059,422 -0.44(-0.73%)
Oct 19, 2018 60.41 61.28 59.71 60.33 1,721,900 +1.26(+2.13%)
Oct 18, 2018 58.50 59.66 58.07 59.07 1,381,314 +0.56(+0.96%)
Oct 17, 2018 58.36 58.79 57.75 58.51 1,286,459 +0.00(+0.00%)
Oct 16, 2018 57.57 58.74 57.25 58.51 1,568,556 +1.46(+2.56%)
Oct 15, 2018 56.06 57.48 56.00 57.05 1,552,636 +0.98(+1.75%)
Oct 12, 2018 55.50 56.28 55.04 56.07 1,469,900 +1.20(+2.19%)
Oct 11, 2018 55.76 56.17 54.46 54.87 2,542,615 -1.09(-1.95%)
Oct 10, 2018 57.14 58.20 55.84 55.96 3,130,536 -3.46(-5.82%)
Oct 09, 2018 59.77 60.16 59.29 59.42 968,673 -0.38(-0.64%)
Oct 08, 2018 59.13 59.91 59.07 59.80 1,316,909 +0.61(+1.03%)
Oct 05, 2018 58.23 59.34 58.23 59.19 928,800 +0.89(+1.53%)
Oct 04, 2018 58.71 58.71 57.66 58.30 1,593,903 -0.79(-1.34%)
Oct 03, 2018 60.34 60.34 59.05 59.09 2,239,407 -1.05(-1.75%)
Oct 02, 2018 59.60 60.42 59.60 60.14 916,171 +0.59(+0.99%)
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.