Church & Dwight Company (NY: CHD )

83.33 USD +0.41 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 70.38 70.71 69.66 70.03 1,424,290 -0.31(-0.44%)
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%)
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.