Church & Dwight Company (NY: CHD )

86.08 USD -0.97 (-1.11%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 79.87 80.18 78.73 78.75 1,549,900 -0.64(-0.81%)
Feb 25, 2021 79.78 80.88 78.82 79.39 1,128,273 -0.16(-0.20%)
Feb 24, 2021 80.29 80.69 78.69 79.55 1,635,286 -1.48(-1.83%)
Feb 23, 2021 81.01 81.49 80.19 81.03 1,097,050 +0.51(+0.63%)
Feb 22, 2021 81.55 81.58 80.06 80.52 1,357,487 -0.93(-1.14%)
Feb 19, 2021 83.12 83.47 81.41 81.45 1,486,400 -2.10(-2.51%)
Feb 18, 2021 82.23 83.73 81.95 83.55 890,719 +0.79(+0.95%)
Feb 17, 2021 81.26 82.91 81.03 82.76 1,515,437 +1.09(+1.33%)
Feb 16, 2021 82.73 83.03 81.59 81.67 1,101,882 -1.27(-1.53%)
Feb 12, 2021 82.33 82.96 81.76 82.94 889,000 +0.22(+0.27%)
Feb 11, 2021 83.53 83.62 82.17 82.72 849,264 -0.52(-0.62%)
Feb 10, 2021 83.38 84.06 83.05 83.24 1,227,134 +0.29(+0.35%)
Feb 09, 2021 82.15 83.04 81.60 82.95 1,404,871 +0.62(+0.75%)
Feb 08, 2021 83.04 83.45 81.89 82.33 1,133,602 -0.54(-0.65%)
Feb 05, 2021 82.29 84.08 82.03 82.87 1,577,000 +0.71(+0.86%)
Feb 04, 2021 82.50 83.20 81.46 82.16 1,375,206 -0.85(-1.02%)
Feb 03, 2021 82.66 83.63 81.75 83.01 1,643,173 +0.32(+0.39%)
Feb 02, 2021 83.99 83.99 82.62 82.69 1,808,124 -1.30(-1.55%)
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.