Church & Dwight Company (NY: CHD )

83.18 USD UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

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