MENU

Church & Dwight Company (NY: CHD )

90.67 +0.58 (+0.64%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 70.52 70.76 69.99 70.34 1,611,100 -0.01(-0.01%)
Dec 30, 2019 70.55 70.56 69.91 70.35 1,159,165 -0.35(-0.50%)
Dec 27, 2019 70.50 70.76 70.26 70.70 940,900 +0.33(+0.47%)
Dec 26, 2019 70.53 70.69 70.20 70.37 988,958 +0.02(+0.03%)
Dec 24, 2019 70.15 70.46 69.99 70.35 265,400 +0.20(+0.29%)
Dec 23, 2019 70.53 70.67 69.99 70.15 1,048,347 -0.10(-0.14%)
Dec 20, 2019 70.21 70.83 69.90 70.25 3,645,300 +0.76(+1.09%)
Dec 19, 2019 68.87 69.78 68.49 69.49 1,204,310 +0.88(+1.28%)
Dec 18, 2019 68.74 68.86 67.99 68.61 1,630,264 -0.13(-0.19%)
Dec 17, 2019 68.65 69.22 68.45 68.74 1,976,956 -0.18(-0.26%)
Dec 16, 2019 70.01 70.25 68.89 68.92 1,686,806 -1.07(-1.53%)
Dec 13, 2019 69.26 70.26 69.16 69.99 2,096,800 +0.44(+0.63%)
Dec 12, 2019 69.43 69.94 69.16 69.55 1,667,010 +0.15(+0.22%)
Dec 11, 2019 69.40 69.92 69.13 69.40 1,700,262 +0.05(+0.07%)
Dec 10, 2019 68.82 69.42 68.35 69.35 2,123,902 -1.00(-1.42%)
Dec 09, 2019 70.25 70.64 70.01 70.35 1,171,432 +0.10(+0.14%)
Dec 06, 2019 69.83 70.60 69.77 70.25 1,494,100 +0.51(+0.73%)
Dec 05, 2019 69.57 70.12 69.19 69.74 1,673,141 -0.40(-0.57%)
Dec 04, 2019 68.81 70.21 68.81 70.14 940,031 +1.02(+1.48%)
Dec 03, 2019 70.00 70.22 68.87 69.12 1,436,222 -0.69(-0.99%)
Dec 02, 2019 70.06 70.31 69.39 69.81 1,356,910 -0.43(-0.61%)
Nov 29, 2019 70.30 70.70 69.78 70.24 611,500 +0.04(+0.06%)
Nov 27, 2019 69.73 70.55 69.61 70.20 1,150,500 +0.70(+1.01%)
Nov 26, 2019 68.84 70.06 68.67 69.50 3,317,376 +0.71(+1.03%)
Nov 25, 2019 69.11 69.46 68.60 68.79 2,037,659 -0.05(-0.07%)
Nov 22, 2019 69.00 69.19 67.91 68.84 1,959,600 -0.12(-0.17%)
Nov 21, 2019 69.82 70.08 68.95 68.96 2,699,935 -0.72(-1.03%)
Nov 20, 2019 69.20 69.95 69.01 69.68 2,115,632 +0.78(+1.13%)
Nov 19, 2019 67.81 69.09 67.75 68.90 2,580,755 +0.88(+1.29%)
Nov 18, 2019 67.30 68.34 67.20 68.02 1,668,739 +0.66(+0.98%)
Nov 15, 2019 68.19 68.27 67.06 67.36 1,565,900 -0.66(-0.97%)
Nov 14, 2019 68.28 68.75 67.82 68.02 1,003,110 -0.35(-0.51%)
Nov 13, 2019 67.73 68.53 67.01 68.37 1,417,283 +1.32(+1.97%)
Nov 12, 2019 67.60 67.74 66.71 67.05 1,599,928 -0.48(-0.71%)
Nov 11, 2019 67.76 67.78 67.15 67.53 811,832 -0.05(-0.07%)
Nov 08, 2019 67.33 67.97 67.07 67.58 1,646,300 +0.39(+0.58%)
Nov 07, 2019 67.50 67.77 66.70 67.19 1,487,781 -0.32(-0.47%)
Nov 06, 2019 68.07 68.18 67.37 67.51 1,382,240 +0.24(+0.36%)
Nov 05, 2019 66.80 68.03 66.45 67.27 1,788,638 +0.11(+0.16%)
Nov 04, 2019 68.78 69.03 66.90 67.16 2,112,839 -1.62(-2.36%)
Nov 01, 2019 69.85 70.75 68.21 68.78 2,570,200 -1.16(-1.66%)
Oct 31, 2019 74.57 75.41 69.70 69.94 3,468,860 -5.47(-7.25%)
Oct 30, 2019 73.81 75.56 73.64 75.41 1,417,542 +1.76(+2.39%)
Oct 29, 2019 74.16 74.44 73.54 73.65 1,268,372 -0.95(-1.27%)
Oct 28, 2019 74.93 75.69 74.57 74.60 1,359,631 -0.29(-0.39%)
Oct 25, 2019 75.76 75.76 74.88 74.89 1,372,500 -0.86(-1.14%)
Oct 24, 2019 75.28 75.97 75.23 75.75 2,229,176 +0.47(+0.62%)
Oct 23, 2019 74.01 75.29 73.87 75.28 1,794,203 +1.10(+1.48%)
Oct 22, 2019 74.33 74.58 73.70 74.18 2,258,608 +0.48(+0.65%)
Oct 21, 2019 73.89 74.00 73.19 73.70 1,332,408 -0.19(-0.26%)
Oct 18, 2019 73.63 74.09 73.17 73.89 2,161,500 +0.13(+0.18%)
Oct 17, 2019 73.23 73.86 73.05 73.76 1,078,612 +0.77(+1.05%)
Oct 16, 2019 73.07 73.56 72.44 72.99 1,454,290 +0.19(+0.26%)
Oct 15, 2019 73.63 74.07 72.40 72.80 1,354,890 -0.88(-1.19%)
Oct 14, 2019 74.70 74.70 73.47 73.68 1,759,829 -0.44(-0.59%)
Oct 11, 2019 75.24 75.24 74.11 74.12 1,652,400 -1.51(-2.00%)
Oct 10, 2019 75.23 75.93 74.45 75.63 877,465 -0.29(-0.38%)
Oct 09, 2019 75.94 76.14 75.00 75.92 855,855 +0.25(+0.33%)
Oct 08, 2019 76.33 76.33 75.33 75.67 1,150,975 -0.38(-0.50%)
Oct 07, 2019 75.94 76.43 75.58 76.05 1,030,688 +0.00(+0.00%)
Oct 04, 2019 75.45 76.10 75.42 76.05 1,190,200 +0.91(+1.21%)
Oct 03, 2019 74.84 75.45 74.60 75.14 1,460,149 +0.29(+0.39%)
Oct 02, 2019 75.59 76.05 74.39 74.85 2,063,077 -0.71(-0.94%)
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.
TOP
Email a Story