Church & Dwight Company (NY: CHD )

83.95 USD -0.65 (-0.77%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 87.23 87.23 87.23 701,165 +0.52(+0.60%)
Dec 30, 2020 87.00 87.49 86.68 86.71 701,165 -0.37(-0.42%)
Dec 29, 2020 87.71 88.45 86.84 87.08 657,360 -0.40(-0.46%)
Dec 28, 2020 87.55 87.85 86.84 87.48 636,428 +0.62(+0.71%)
Dec 24, 2020 86.78 87.29 86.39 86.86 281,800 -0.08(-0.09%)
Dec 23, 2020 86.70 87.39 86.67 86.94 681,864 +0.38(+0.44%)
Dec 22, 2020 86.20 86.91 85.79 86.56 1,122,832 +0.02(+0.02%)
Dec 21, 2020 87.22 87.71 86.00 86.54 1,356,236 -1.61(-1.83%)
Dec 18, 2020 87.26 88.28 86.70 88.15 2,454,500 +0.94(+1.08%)
Dec 17, 2020 87.06 87.86 86.81 87.21 963,887 +0.54(+0.62%)
Dec 16, 2020 86.39 87.64 86.27 86.67 923,396 +0.51(+0.59%)
Dec 15, 2020 86.38 87.19 85.96 86.16 1,377,632 +0.10(+0.12%)
Dec 14, 2020 85.98 86.84 85.76 86.06 1,049,309 +0.21(+0.24%)
Dec 11, 2020 85.37 86.25 85.20 85.85 1,226,700 +0.52(+0.61%)
Dec 10, 2020 86.69 87.20 85.05 85.33 1,222,580 -1.11(-1.28%)
Dec 09, 2020 87.13 87.50 86.05 86.44 1,158,002 -0.65(-0.75%)
Dec 08, 2020 86.26 87.41 86.00 87.09 1,499,870 +0.33(+0.38%)
Dec 07, 2020 86.25 87.47 86.18 86.76 1,367,907 +0.42(+0.49%)
Dec 04, 2020 86.83 87.27 85.83 86.34 1,109,300 -0.25(-0.29%)
Dec 03, 2020 85.95 86.91 85.58 86.59 1,148,363 +0.33(+0.38%)
Dec 02, 2020 87.75 87.94 85.08 86.26 1,311,117 -1.58(-1.80%)
Dec 01, 2020 88.37 88.46 86.61 87.84 2,374,555 +0.07(+0.08%)
Nov 30, 2020 86.21 87.84 85.56 87.77 2,802,994 +1.50(+1.74%)
Nov 27, 2020 85.93 86.33 85.12 86.27 747,800 +0.69(+0.81%)
Nov 25, 2020 84.31 86.10 84.16 85.58 1,442,500 +1.93(+2.31%)
Nov 24, 2020 85.43 85.92 83.43 83.65 2,600,598 -1.62(-1.90%)
Nov 23, 2020 85.62 86.35 84.77 85.27 1,031,685 -0.69(-0.80%)
Nov 20, 2020 86.48 87.18 85.62 85.96 1,178,300 -0.24(-0.28%)
Nov 19, 2020 85.91 87.32 85.83 86.20 1,110,838 +0.20(+0.23%)
Nov 18, 2020 87.25 87.63 85.99 86.00 1,927,372 -1.21(-1.39%)
Nov 17, 2020 87.47 88.28 87.00 87.21 1,356,349 -0.76(-0.86%)
Nov 16, 2020 87.21 88.03 86.06 87.97 1,145,373 +0.59(+0.68%)
Nov 13, 2020 87.42 87.96 86.48 87.38 1,456,900 -0.12(-0.14%)
Nov 12, 2020 88.09 88.83 86.63 87.50 2,687,944 +0.09(+0.10%)
Nov 11, 2020 87.30 88.20 86.91 87.41 3,891,383 +1.09(+1.26%)
Nov 10, 2020 84.57 86.98 84.24 86.32 2,350,436 +1.49(+1.76%)
Nov 09, 2020 91.56 91.86 84.78 84.83 2,914,693 -5.67(-6.27%)
Nov 06, 2020 90.04 91.38 89.97 90.50 1,038,600 +0.47(+0.52%)
Nov 05, 2020 91.08 91.60 89.24 90.03 1,499,480 +0.26(+0.29%)
Nov 04, 2020 90.05 90.97 89.53 89.77 1,382,626 +0.77(+0.87%)
Nov 03, 2020 88.56 89.93 88.23 89.00 1,595,110 +1.10(+1.25%)
Nov 02, 2020 89.86 90.64 87.15 87.90 2,505,936 -0.49(-0.55%)
Oct 30, 2020 87.18 88.96 86.62 88.39 1,961,400 +1.33(+1.53%)
Oct 29, 2020 84.00 87.90 82.52 87.06 2,947,085 -1.18(-1.34%)
Oct 28, 2020 91.21 91.81 88.20 88.24 1,969,610 -3.99(-4.33%)
Oct 27, 2020 92.26 93.22 91.71 92.23 1,328,079 +0.32(+0.35%)
Oct 26, 2020 91.26 92.01 90.77 91.91 759,992 +0.00(+0.00%)
Oct 23, 2020 91.30 91.96 90.98 91.91 959,600 +0.92(+1.01%)
Oct 22, 2020 92.02 92.18 90.94 90.99 943,836 -1.20(-1.30%)
Oct 21, 2020 92.37 93.53 92.16 92.19 1,183,918 -0.05(-0.05%)
Oct 20, 2020 93.22 93.89 92.18 92.24 923,114 -0.10(-0.11%)
Oct 19, 2020 93.60 94.63 91.99 92.34 1,294,884 -0.85(-0.91%)
Oct 16, 2020 95.11 95.42 92.96 93.19 3,391,200 -1.91(-2.01%)
Oct 15, 2020 93.93 95.74 93.56 95.10 1,398,942 +0.63(+0.67%)
Oct 14, 2020 95.32 96.31 94.41 94.47 1,127,628 -0.71(-0.75%)
Oct 13, 2020 93.27 95.91 92.78 95.18 1,649,420 +1.91(+2.05%)
Oct 12, 2020 92.70 94.30 92.14 93.27 1,247,702 +0.51(+0.55%)
Oct 09, 2020 91.46 93.46 91.34 92.76 1,076,400 +1.62(+1.78%)
Oct 08, 2020 90.82 91.98 90.51 91.14 990,421 +0.21(+0.23%)
Oct 07, 2020 90.60 91.60 90.36 90.93 2,046,912 +1.08(+1.20%)
Oct 06, 2020 90.76 91.22 89.39 89.85 1,489,108 -0.88(-0.97%)
Oct 05, 2020 91.02 91.92 90.23 90.73 1,840,120 -0.44(-0.48%)
Oct 02, 2020 93.16 93.31 91.06 91.17 1,498,700 -1.93(-2.07%)
Oct 01, 2020 94.01 94.03 92.59 93.10 933,914 -0.61(-0.65%)
Sep 30, 2020 93.32 94.16 92.74 93.71 1,297,126 +0.86(+0.93%)
Sep 29, 2020 93.74 94.10 92.26 92.85 1,120,649 -0.61(-0.65%)
Sep 28, 2020 93.62 94.40 93.21 93.46 1,048,935 +0.51(+0.55%)
Sep 25, 2020 92.34 93.09 92.10 92.95 921,900 +0.36(+0.39%)
Sep 24, 2020 91.71 93.45 91.49 92.59 1,077,308 +0.98(+1.07%)
Sep 23, 2020 92.05 92.34 91.11 91.61 1,083,127 +0.02(+0.02%)
Sep 22, 2020 89.81 92.12 89.55 91.59 1,837,394 +1.95(+2.18%)
Sep 21, 2020 90.19 91.06 88.64 89.64 1,449,815 -0.68(-0.75%)
Sep 18, 2020 90.37 91.79 89.60 90.32 3,051,000 -1.74(-1.89%)
Sep 17, 2020 91.35 92.37 90.55 92.06 1,139,532 +0.10(+0.11%)
Sep 16, 2020 92.59 93.17 91.73 91.96 1,047,232 -0.37(-0.40%)
Sep 15, 2020 92.86 93.75 91.96 92.33 1,336,407 -0.39(-0.42%)
Sep 14, 2020 93.55 93.60 92.43 92.72 761,758 -0.15(-0.16%)
Sep 11, 2020 93.36 94.03 92.17 92.87 914,700 -0.02(-0.02%)
Sep 10, 2020 93.96 94.72 92.72 92.89 921,875 -1.15(-1.22%)
Sep 09, 2020 92.74 95.12 92.74 94.04 1,004,651 +2.14(+2.33%)
Sep 08, 2020 93.50 93.68 91.57 91.90 1,313,855 -1.40(-1.50%)
Sep 04, 2020 94.03 94.86 92.11 93.30 1,149,000 -0.96(-1.02%)
Sep 03, 2020 97.94 98.10 93.40 94.26 1,448,633 -3.90(-3.97%)
Sep 02, 2020 95.53 98.96 95.50 98.16 1,926,636 +2.83(+2.97%)
Sep 01, 2020 95.34 95.50 94.15 95.33 894,822 -0.50(-0.52%)
Aug 31, 2020 94.85 95.91 94.84 95.83 1,259,990 +0.92(+0.97%)
Aug 28, 2020 95.63 96.35 94.08 94.91 1,259,400 -1.19(-1.24%)
Aug 27, 2020 96.35 97.02 95.77 96.10 789,583 +0.19(+0.20%)
Aug 26, 2020 95.69 96.44 95.14 95.91 738,327 -0.19(-0.20%)
Aug 25, 2020 96.80 96.83 95.92 96.10 1,017,993 -0.53(-0.55%)
Aug 24, 2020 96.17 96.64 95.60 96.63 733,525 +0.13(+0.13%)
Aug 21, 2020 96.89 96.99 95.95 96.50 1,319,700 -0.04(-0.04%)
Aug 20, 2020 96.14 96.71 95.55 96.54 815,112 +0.25(+0.26%)
Aug 19, 2020 96.61 97.15 95.78 96.29 1,008,271 -0.17(-0.18%)
Aug 18, 2020 96.03 96.68 95.34 96.46 1,874,817 +0.67(+0.70%)
Aug 17, 2020 94.22 96.25 93.75 95.79 2,140,221 +1.53(+1.62%)
Aug 14, 2020 94.94 94.94 93.99 94.26 743,500 -0.49(-0.52%)
Aug 13, 2020 94.32 94.81 93.61 94.75 830,623 -0.08(-0.08%)
Aug 12, 2020 93.27 95.34 92.95 94.83 943,317 +2.12(+2.29%)
Aug 11, 2020 94.54 94.54 92.25 92.71 1,170,407 -2.07(-2.18%)
Aug 10, 2020 95.00 95.19 94.15 94.78 903,600 -0.18(-0.19%)
Aug 07, 2020 95.14 95.80 94.14 94.96 1,352,800 -0.16(-0.17%)
Aug 06, 2020 95.75 96.19 94.85 95.12 1,177,013 -0.71(-0.74%)
Aug 05, 2020 96.10 96.72 95.44 95.83 1,342,089 -0.22(-0.23%)
Aug 04, 2020 92.96 96.40 92.56 96.05 1,929,690 +2.64(+2.83%)
Aug 03, 2020 95.19 95.86 91.86 93.41 3,076,461 -2.92(-3.03%)
Jul 31, 2020 93.77 96.40 92.04 96.33 4,193,000 +6.27(+6.96%)
Jul 30, 2020 89.30 90.45 88.68 90.06 2,215,659 +0.75(+0.84%)
Jul 29, 2020 88.22 89.56 87.81 89.31 1,338,684 +1.10(+1.25%)
Jul 28, 2020 87.45 88.81 87.11 88.21 1,146,841 +1.04(+1.19%)
Jul 27, 2020 86.18 87.50 85.92 87.17 1,112,096 +1.30(+1.51%)
Jul 24, 2020 86.27 86.59 85.13 85.87 1,346,800 -0.35(-0.41%)
Jul 23, 2020 85.78 86.95 85.70 86.22 1,481,304 +1.08(+1.27%)
Jul 22, 2020 84.90 85.16 83.96 85.14 1,232,502 +0.64(+0.76%)
Jul 21, 2020 84.29 85.40 83.73 84.50 1,478,058 +0.21(+0.25%)
Jul 20, 2020 84.70 85.07 83.90 84.29 1,189,241 -0.58(-0.68%)
Jul 17, 2020 84.63 85.36 84.21 84.87 3,644,900 +0.67(+0.80%)
Jul 16, 2020 83.39 84.66 81.74 84.20 1,851,524 -0.40(-0.47%)
Jul 15, 2020 84.48 85.31 83.89 84.60 1,397,091 +0.12(+0.14%)
Jul 14, 2020 82.06 84.50 82.06 84.48 2,109,532 +2.35(+2.86%)
Jul 13, 2020 82.88 84.79 81.76 82.13 2,579,913 -0.65(-0.79%)
Jul 10, 2020 81.61 83.04 81.10 82.78 1,688,900 +1.05(+1.28%)
Jul 09, 2020 80.28 81.87 80.27 81.73 2,166,461 +1.47(+1.83%)
Jul 08, 2020 78.96 80.30 78.82 80.26 1,652,785 +1.21(+1.53%)
Jul 07, 2020 77.64 79.24 77.56 79.05 1,258,683 +1.19(+1.53%)
Jul 06, 2020 79.00 79.24 77.57 77.86 1,327,085 -0.43(-0.55%)
Jul 02, 2020 78.39 78.85 77.82 78.29 1,059,300 +0.39(+0.50%)
Jul 01, 2020 77.50 78.28 77.31 77.90 1,308,413 +0.60(+0.78%)
Jun 30, 2020 76.80 77.48 76.39 77.30 1,600,731 +0.58(+0.76%)
Jun 29, 2020 76.74 76.97 76.02 76.72 1,159,703 +0.57(+0.75%)
Jun 26, 2020 76.97 77.48 76.06 76.15 2,134,000 -0.59(-0.77%)
Jun 25, 2020 76.46 76.82 75.43 76.74 803,977 +0.49(+0.64%)
Jun 24, 2020 77.11 77.11 75.85 76.25 1,337,911 -0.86(-1.12%)
Jun 23, 2020 77.90 78.31 77.06 77.11 1,329,106 -0.44(-0.57%)
Jun 22, 2020 77.37 77.97 77.11 77.55 1,031,014 +0.03(+0.04%)
Jun 19, 2020 78.87 79.09 77.39 77.52 2,861,900 -0.30(-0.39%)
Jun 18, 2020 77.00 78.05 76.40 77.82 2,187,957 +2.45(+3.25%)
Jun 17, 2020 75.16 76.20 75.12 75.37 1,274,841 +0.63(+0.84%)
Jun 16, 2020 74.89 75.21 73.89 74.74 927,941 +0.87(+1.18%)
Jun 15, 2020 72.64 74.11 72.03 73.87 1,056,313 +0.79(+1.08%)
Jun 12, 2020 74.58 75.08 72.82 73.08 1,173,100 -1.34(-1.80%)
Jun 11, 2020 75.50 76.98 74.40 74.42 1,549,934 -1.08(-1.43%)
Jun 10, 2020 75.16 76.30 74.70 75.50 1,422,550 +0.57(+0.76%)
Jun 09, 2020 74.88 75.44 74.19 74.93 1,076,661 +0.18(+0.24%)
Jun 08, 2020 72.88 74.89 72.76 74.75 1,219,762 +0.96(+1.30%)
Jun 05, 2020 73.77 74.40 72.44 73.79 1,906,800 -0.48(-0.65%)
Jun 04, 2020 74.80 75.86 73.83 74.27 866,861 -0.87(-1.16%)
Jun 03, 2020 76.00 76.14 75.10 75.14 1,095,016 -0.73(-0.96%)
Jun 02, 2020 75.16 76.42 75.11 75.87 1,448,725 +0.57(+0.76%)
Jun 01, 2020 74.99 76.00 74.62 75.30 1,235,951 +0.23(+0.31%)
May 29, 2020 74.12 75.22 73.46 75.07 2,025,600 +1.03(+1.39%)
May 28, 2020 73.87 74.70 73.55 74.04 1,986,706 +1.12(+1.54%)
May 27, 2020 70.31 73.01 70.14 72.92 1,788,161 +2.62(+3.73%)
May 26, 2020 72.20 72.20 70.07 70.30 1,885,374 -1.63(-2.27%)
May 22, 2020 70.95 72.29 70.61 71.93 941,600 +0.96(+1.35%)
May 21, 2020 72.14 72.14 70.79 70.97 1,050,608 -1.18(-1.64%)
May 20, 2020 72.31 72.54 71.62 72.15 1,161,333 +0.04(+0.06%)
May 19, 2020 72.74 72.92 72.04 72.11 1,397,736 -0.98(-1.34%)
May 18, 2020 73.75 73.96 72.42 73.09 2,079,826 -0.51(-0.69%)
May 15, 2020 72.95 74.38 72.68 73.60 3,582,100 +0.80(+1.10%)
May 14, 2020 73.30 73.95 71.10 72.80 1,862,313 -0.65(-0.88%)
May 13, 2020 73.27 74.00 73.08 73.45 1,454,349 +0.07(+0.10%)
May 12, 2020 74.35 74.50 73.21 73.38 1,388,306 -0.61(-0.82%)
May 11, 2020 73.41 74.67 73.22 73.99 1,426,373 +0.64(+0.87%)
May 08, 2020 73.25 73.67 72.95 73.35 1,254,100 +0.97(+1.34%)
May 07, 2020 72.31 73.42 71.79 72.38 1,293,152 +0.53(+0.74%)
May 06, 2020 73.40 73.80 71.77 71.85 1,190,758 -1.58(-2.15%)
May 05, 2020 71.78 73.77 71.60 73.43 1,578,872 +1.50(+2.09%)
May 04, 2020 71.22 72.47 70.18 71.93 1,672,307 +0.71(+1.00%)
May 01, 2020 70.25 71.64 69.85 71.22 2,245,200 +1.23(+1.76%)
Apr 30, 2020 69.11 70.93 67.64 69.99 3,151,781 +1.62(+2.37%)
Apr 29, 2020 69.42 69.42 67.08 68.37 2,194,366 -1.05(-1.51%)
Apr 28, 2020 70.96 71.90 68.86 69.42 1,838,158 -2.06(-2.88%)
Apr 27, 2020 72.30 72.39 71.18 71.48 799,498 +0.13(+0.18%)
Apr 24, 2020 70.54 71.48 70.50 71.35 1,047,600 +0.69(+0.98%)
Apr 23, 2020 71.27 71.93 70.22 70.66 1,010,909 -0.75(-1.05%)
Apr 22, 2020 70.98 71.91 70.72 71.41 785,973 +0.86(+1.22%)
Apr 21, 2020 72.11 72.33 70.20 70.55 1,361,343 -2.12(-2.92%)
Apr 20, 2020 73.08 74.10 72.33 72.67 1,253,835 -0.88(-1.20%)
Apr 17, 2020 73.22 73.67 71.83 73.55 1,732,200 +0.90(+1.24%)
Apr 16, 2020 72.64 72.97 71.25 72.65 1,632,501 +0.65(+0.90%)
Apr 15, 2020 71.85 72.73 71.38 72.00 1,550,258 -0.14(-0.19%)
Apr 14, 2020 70.21 72.40 68.85 72.14 2,276,121 +4.04(+5.93%)
Apr 13, 2020 67.27 68.59 67.27 68.10 1,009,509 -0.29(-0.42%)
Apr 09, 2020 68.35 69.98 68.09 68.39 1,063,500 -0.22(-0.32%)
Apr 08, 2020 67.53 68.98 66.69 68.61 1,147,074 +1.60(+2.39%)
Apr 07, 2020 68.86 69.69 66.97 67.01 1,801,390 -1.85(-2.69%)
Apr 06, 2020 68.30 69.45 68.01 68.86 1,806,949 +1.21(+1.79%)
Apr 03, 2020 65.78 68.18 65.78 67.65 1,356,300 +1.38(+2.08%)
Apr 02, 2020 63.08 66.74 63.08 66.27 2,273,898 +2.47(+3.87%)
Apr 01, 2020 62.80 64.47 61.89 63.80 1,537,547 -0.38(-0.59%)
Mar 31, 2020 64.32 65.55 63.52 64.18 2,405,811 -0.63(-0.97%)
Mar 30, 2020 63.18 65.26 63.01 64.81 2,218,176 +2.84(+4.58%)
Mar 27, 2020 61.99 63.53 61.29 61.97 2,057,700 -0.93(-1.48%)
Mar 26, 2020 60.31 63.98 60.31 62.90 2,229,815 +2.60(+4.31%)
Mar 25, 2020 61.95 63.82 59.82 60.30 2,966,304 -2.45(-3.90%)
Mar 24, 2020 62.28 63.37 59.36 62.75 2,321,492 +1.88(+3.09%)
Mar 23, 2020 65.62 65.77 59.78 60.87 2,883,570 -4.88(-7.42%)
Mar 20, 2020 66.00 66.98 64.14 65.75 3,647,100 -0.95(-1.42%)
Mar 19, 2020 69.86 70.93 65.75 66.70 2,357,074 -2.68(-3.86%)
Mar 18, 2020 65.88 71.72 65.71 69.38 3,034,804 +0.69(+1.00%)
Mar 17, 2020 61.88 71.87 61.70 68.69 3,965,129 +8.26(+13.67%)
Mar 16, 2020 50.02 64.42 47.98 60.43 3,875,277 -2.86(-4.52%)
Mar 13, 2020 65.95 66.04 62.11 63.29 4,123,600 -0.12(-0.19%)
Mar 12, 2020 63.56 69.97 61.00 63.41 3,918,175 -5.00(-7.31%)
Mar 11, 2020 71.15 71.88 68.00 68.41 2,680,861 -4.36(-5.99%)
Mar 10, 2020 72.14 73.21 70.01 72.77 2,095,534 +2.03(+2.87%)
Mar 09, 2020 70.99 73.10 70.18 70.74 1,976,722 -3.94(-5.28%)
Mar 06, 2020 73.16 75.19 72.68 74.68 2,370,900 -0.35(-0.47%)
Mar 05, 2020 75.23 75.65 73.81 75.03 1,634,561 -1.44(-1.88%)
Mar 04, 2020 74.39 76.55 73.91 76.47 1,907,722 +3.41(+4.67%)
Mar 03, 2020 75.00 75.91 72.42 73.06 2,257,613 -1.90(-2.53%)
Mar 02, 2020 69.83 75.04 69.53 74.96 3,900,671 +5.44(+7.83%)
Feb 28, 2020 70.22 70.98 68.05 69.52 3,499,000 -2.34(-3.26%)
Feb 27, 2020 74.43 74.83 71.39 71.86 2,229,259 -2.57(-3.45%)
Feb 26, 2020 74.73 75.54 74.28 74.43 1,586,408 -0.33(-0.44%)
Feb 25, 2020 75.33 76.01 74.22 74.76 1,455,127 -0.75(-0.99%)
Feb 24, 2020 76.39 77.00 75.39 75.51 1,363,360 -1.10(-1.44%)
Feb 21, 2020 76.06 76.87 76.06 76.61 953,600 +0.30(+0.39%)
Feb 20, 2020 75.96 76.79 75.36 76.31 2,126,147 +0.53(+0.70%)
Feb 19, 2020 76.09 76.42 75.66 75.78 1,048,131 -0.37(-0.49%)
Feb 18, 2020 76.54 76.85 75.90 76.15 1,436,075 -0.28(-0.37%)
Feb 14, 2020 75.89 76.46 75.69 76.43 884,700 +0.71(+0.94%)
Feb 13, 2020 75.49 76.43 75.43 75.72 948,119 +0.04(+0.05%)
Feb 12, 2020 74.55 75.92 74.55 75.68 1,644,243 +0.90(+1.20%)
Feb 11, 2020 75.35 75.74 74.58 74.78 990,915 -0.77(-1.02%)
Feb 10, 2020 74.58 75.67 74.58 75.55 939,876 +1.06(+1.42%)
Feb 07, 2020 74.30 74.68 73.80 74.49 1,170,000 +0.53(+0.72%)
Feb 06, 2020 74.30 74.73 73.84 73.96 916,865 -0.30(-0.40%)
Feb 05, 2020 74.79 74.99 74.16 74.26 1,507,673 -0.48(-0.64%)
Feb 04, 2020 75.13 75.74 74.61 74.74 2,475,137 -0.37(-0.49%)
Feb 03, 2020 74.73 76.38 74.58 75.11 2,354,602 +0.89(+1.20%)
Jan 31, 2020 74.54 77.24 74.07 74.22 3,679,400 +1.44(+1.98%)
Jan 30, 2020 72.90 73.09 71.93 72.78 2,903,455 +0.08(+0.11%)
Jan 29, 2020 72.08 73.10 71.70 72.70 1,269,646 +0.68(+0.94%)
Jan 28, 2020 72.14 72.76 71.52 72.02 1,685,402 -0.36(-0.50%)
Jan 27, 2020 71.00 72.79 70.29 72.38 2,708,677 +1.07(+1.50%)
Jan 24, 2020 71.24 71.92 70.94 71.31 2,362,200 +0.33(+0.46%)
Jan 23, 2020 72.14 72.73 70.94 70.98 2,276,843 -1.24(-1.72%)
Jan 22, 2020 72.63 72.65 72.09 72.22 1,456,612 -0.28(-0.39%)
Jan 21, 2020 72.00 72.57 71.79 72.50 1,951,060 +0.50(+0.69%)
Jan 17, 2020 71.76 72.22 71.66 72.00 2,043,800 +0.32(+0.45%)
Jan 16, 2020 71.95 72.35 71.62 71.68 1,680,216 -0.16(-0.22%)
Jan 15, 2020 71.33 72.35 71.33 71.84 1,228,007 +0.67(+0.94%)
Jan 14, 2020 70.81 71.21 70.62 71.17 1,766,794 +0.35(+0.49%)
Jan 13, 2020 70.22 71.21 70.14 70.82 1,172,670 +0.72(+1.03%)
Jan 10, 2020 69.73 70.37 69.36 70.10 1,061,200 +0.35(+0.50%)
Jan 09, 2020 69.22 70.19 69.13 69.75 1,363,952 +0.52(+0.75%)
Jan 08, 2020 69.88 69.88 68.94 69.23 1,699,249 -0.63(-0.90%)
Jan 07, 2020 70.16 70.37 69.30 69.86 1,583,783 -0.68(-0.96%)
Jan 06, 2020 70.43 70.92 70.17 70.54 1,541,866 +0.27(+0.38%)
Jan 03, 2020 69.60 70.42 69.54 70.27 1,224,200 +0.24(+0.34%)
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.