Church & Dwight Company (NY: CHD )

85.07 USD -0.53 (-0.62%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 75.66 75.86 75.14 75.24 1,552,518 -0.42(-0.56%)
Sep 27, 2019 76.22 76.70 74.83 75.66 1,983,900 +1.02(+1.37%)
Sep 26, 2019 73.75 74.89 73.51 74.64 1,293,161 +1.22(+1.66%)
Sep 25, 2019 73.84 74.08 72.98 73.42 1,476,312 -0.42(-0.57%)
Sep 24, 2019 73.65 74.32 72.53 73.84 1,834,423 +0.49(+0.67%)
Sep 23, 2019 73.09 73.82 73.04 73.35 1,851,755 +0.55(+0.76%)
Sep 20, 2019 73.07 73.18 72.65 72.80 2,323,700 +0.03(+0.04%)
Sep 19, 2019 72.81 73.25 72.69 72.77 1,690,114 -0.04(-0.05%)
Sep 18, 2019 73.14 73.18 72.19 72.81 2,685,904 +0.06(+0.08%)
Sep 17, 2019 72.93 73.61 72.64 72.75 2,615,329 +0.37(+0.51%)
Sep 16, 2019 72.05 72.55 70.70 72.38 2,829,727 +0.40(+0.56%)
Sep 13, 2019 72.35 73.18 71.64 71.98 2,907,100 -0.67(-0.92%)
Sep 12, 2019 73.09 74.04 72.48 72.65 3,175,081 +0.78(+1.09%)
Sep 11, 2019 70.60 72.31 69.97 71.87 3,589,331 +0.29(+0.41%)
Sep 10, 2019 72.99 72.99 71.07 71.58 3,906,988 -2.06(-2.80%)
Sep 09, 2019 75.54 75.54 72.84 73.64 3,285,250 -2.26(-2.98%)
Sep 06, 2019 77.44 77.73 75.40 75.90 3,316,200 -1.60(-2.06%)
Sep 05, 2019 79.80 79.88 75.37 77.50 4,867,079 -2.69(-3.35%)
Sep 04, 2019 79.74 80.33 79.74 80.19 922,875 +0.32(+0.40%)
Sep 03, 2019 79.56 80.56 79.53 79.87 1,275,867 +0.09(+0.11%)
Aug 30, 2019 80.36 80.67 79.65 79.78 901,400 -0.15(-0.19%)
Aug 29, 2019 80.57 80.70 78.89 79.93 1,001,052 -0.35(-0.44%)
Aug 28, 2019 79.95 80.39 79.44 80.28 1,287,775 +0.56(+0.70%)
Aug 27, 2019 79.42 80.01 79.37 79.72 1,512,457 +0.57(+0.72%)
Aug 26, 2019 78.78 79.32 78.46 79.15 872,385 +0.65(+0.83%)
Aug 23, 2019 79.23 79.96 78.14 78.50 990,100 -0.82(-1.03%)
Aug 22, 2019 78.99 79.52 78.70 79.32 568,190 +0.43(+0.55%)
Aug 21, 2019 78.45 79.23 78.22 78.89 864,504 +0.65(+0.83%)
Aug 20, 2019 79.80 79.93 78.05 78.24 1,586,705 -1.45(-1.82%)
Aug 19, 2019 80.00 80.99 78.73 79.69 1,725,251 -0.01(-0.01%)
Aug 16, 2019 79.32 79.80 79.00 79.70 1,172,600 +0.71(+0.90%)
Aug 15, 2019 78.03 79.34 78.03 78.99 1,087,341 +1.32(+1.70%)
Aug 14, 2019 77.97 78.99 77.63 77.67 1,596,867 -0.76(-0.97%)
Aug 13, 2019 77.07 78.47 77.00 78.43 1,628,882 +1.42(+1.84%)
Aug 12, 2019 76.81 77.44 76.50 77.01 1,156,630 +0.32(+0.42%)
Aug 09, 2019 77.38 77.84 76.31 76.69 1,171,200 -0.51(-0.66%)
Aug 08, 2019 75.79 77.22 75.12 77.20 1,074,748 +1.32(+1.74%)
Aug 07, 2019 74.75 76.24 74.59 75.88 1,223,448 +1.22(+1.63%)
Aug 06, 2019 74.19 75.10 73.64 74.66 1,564,309 +0.52(+0.70%)
Aug 05, 2019 74.19 75.10 73.62 74.14 2,071,579 -0.18(-0.24%)
Aug 02, 2019 74.38 74.90 73.94 74.32 1,204,300 -0.01(-0.01%)
Aug 01, 2019 75.09 75.48 73.07 74.33 1,815,720 -1.11(-1.47%)
Jul 31, 2019 76.25 77.57 75.03 75.44 1,728,812 -1.19(-1.55%)
Jul 30, 2019 76.65 77.11 76.06 76.63 1,540,248 +0.51(+0.67%)
Jul 29, 2019 75.83 76.48 75.47 76.12 773,180 +0.28(+0.37%)
Jul 26, 2019 74.85 75.95 74.30 75.84 755,100 +1.36(+1.83%)
Jul 25, 2019 73.62 74.79 73.37 74.48 1,075,787 +0.47(+0.64%)
Jul 24, 2019 74.91 75.11 73.69 74.01 1,053,872 -0.99(-1.32%)
Jul 23, 2019 75.92 75.99 74.80 75.00 806,258 -0.36(-0.48%)
Jul 22, 2019 75.55 75.98 75.06 75.36 744,434 -0.16(-0.21%)
Jul 19, 2019 76.63 76.84 75.50 75.52 1,211,600 -1.11(-1.45%)
Jul 18, 2019 75.34 76.78 75.00 76.63 1,620,201 +1.22(+1.62%)
Jul 17, 2019 75.54 75.81 75.31 75.41 820,493 +0.06(+0.08%)
Jul 16, 2019 75.50 75.89 75.10 75.35 1,011,388 +0.07(+0.09%)
Jul 15, 2019 75.43 75.72 74.98 75.28 822,680 -0.01(-0.01%)
Jul 12, 2019 75.30 75.47 74.71 75.29 1,096,700 +0.19(+0.25%)
Jul 11, 2019 74.51 75.35 74.32 75.10 1,224,734 +0.73(+0.98%)
Jul 10, 2019 73.92 74.78 73.75 74.37 1,687,804 +0.68(+0.92%)
Jul 09, 2019 73.95 74.07 71.64 73.69 2,292,048 -0.38(-0.51%)
Jul 08, 2019 74.49 74.92 73.77 74.07 1,008,746 -0.26(-0.35%)
Jul 05, 2019 74.74 74.93 73.76 74.33 698,400 -0.71(-0.95%)
Jul 03, 2019 73.79 75.13 73.79 75.04 1,465,300 +1.18(+1.60%)
Jul 02, 2019 73.75 74.08 73.44 73.86 1,270,943 +0.31(+0.42%)
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.