Church & Dwight Company (NY: CHD )

86.33 USD -0.15 (-0.17%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.