Church & Dwight Company (NY: CHD )

87.05 USD +0.61 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 85.16 86.41 85.16 85.73 875,561 +0.42(+0.49%)
May 27, 2021 86.41 87.09 85.23 85.31 2,481,167 -1.35(-1.56%)
May 26, 2021 86.76 87.10 85.96 86.66 1,041,570 -0.25(-0.29%)
May 25, 2021 87.01 87.17 85.75 86.91 1,483,454 -0.29(-0.33%)
May 24, 2021 87.39 87.82 86.81 87.20 811,799 +0.01(+0.01%)
May 21, 2021 87.47 87.78 87.00 87.19 1,505,406 -0.19(-0.22%)
May 20, 2021 87.66 88.58 87.29 87.38 1,225,667 -0.32(-0.36%)
May 19, 2021 88.01 88.01 86.58 87.70 938,036 -0.14(-0.16%)
May 18, 2021 88.08 88.88 87.52 87.84 979,542 -0.45(-0.51%)
May 17, 2021 88.85 89.45 88.18 88.29 1,298,463 -0.26(-0.29%)
May 14, 2021 88.81 89.42 88.49 88.55 887,443 -0.09(-0.10%)
May 13, 2021 86.94 89.30 86.50 88.64 1,338,686 +1.24(+1.42%)
May 12, 2021 88.55 88.55 87.35 87.40 1,154,787 -0.69(-0.78%)
May 11, 2021 89.75 90.00 87.87 88.09 1,367,346 -1.30(-1.45%)
May 10, 2021 87.53 89.81 87.53 89.39 1,195,219 +1.96(+2.24%)
May 07, 2021 88.44 88.88 87.39 87.43 816,234 -1.05(-1.19%)
May 06, 2021 88.90 89.18 88.25 88.48 895,015 +0.19(+0.22%)
May 05, 2021 88.48 89.32 87.70 88.29 1,400,303 -1.13(-1.26%)
May 04, 2021 87.68 89.51 87.39 89.42 1,594,268 +1.97(+2.25%)
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.