Church & Dwight Company (NY: CHD )

104.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.95 84.52 82.33 84.45 2,913,022 +1.44(+1.74%)
Nov 27, 2020 82.68 83.07 81.90 83.01 777,154 +0.66(+0.81%)
Nov 25, 2020 81.13 82.85 80.98 82.35 1,499,123 +1.86(+2.31%)
Nov 24, 2020 82.20 82.67 80.28 80.49 2,702,681 -1.56(-1.90%)
Nov 23, 2020 82.39 83.09 81.57 82.05 1,072,182 -0.66(-0.80%)
Nov 20, 2020 83.21 83.89 82.39 82.71 1,224,552 -0.23(-0.28%)
Nov 19, 2020 82.67 84.02 82.59 82.94 1,154,442 +0.19(+0.23%)
Nov 18, 2020 83.95 84.32 82.74 82.75 2,003,028 -1.16(-1.39%)
Nov 17, 2020 84.17 84.95 83.71 83.92 1,409,591 -0.73(-0.86%)
Nov 16, 2020 83.92 84.70 82.81 84.65 1,190,333 +0.57(+0.68%)
Nov 13, 2020 84.12 84.64 83.21 84.08 1,514,089 +0.12(+0.14%)
Nov 12, 2020 84.53 85.24 83.13 83.96 2,801,139 +0.09(+0.10%)
Nov 11, 2020 83.77 84.64 83.40 83.88 4,055,258 +1.05(+1.26%)
Nov 10, 2020 81.15 83.47 80.84 82.83 2,449,418 +1.43(+1.76%)
Nov 09, 2020 87.86 88.15 81.35 81.40 3,037,437 -5.44(-6.27%)
Nov 06, 2020 86.40 87.69 86.33 86.84 1,082,337 +0.45(+0.52%)
Nov 05, 2020 87.40 87.90 85.63 86.39 1,562,626 +0.25(+0.29%)
Nov 04, 2020 86.41 87.29 85.91 86.14 1,440,851 +0.74(+0.87%)
Nov 03, 2020 84.98 86.30 84.66 85.40 1,662,283 +1.06(+1.25%)
Nov 02, 2020 86.23 86.98 83.63 84.35 2,611,467 -0.47(-0.55%)
Oct 30, 2020 83.66 85.37 83.12 84.82 2,043,999 +1.28(+1.53%)
Oct 29, 2020 80.61 84.35 79.19 83.54 3,071,193 -1.13(-1.34%)
Oct 28, 2020 87.52 88.10 84.64 84.67 2,052,554 -3.83(-4.33%)
Oct 27, 2020 88.53 89.45 88.00 88.50 1,384,007 +0.31(+0.35%)
Oct 26, 2020 87.57 88.29 87.10 88.20 791,997 +0.00(+0.00%)
Oct 23, 2020 87.61 88.24 87.30 88.20 1,000,011 +0.88(+1.01%)
Oct 22, 2020 88.30 88.45 87.27 87.31 983,583 -1.15(-1.30%)
Oct 21, 2020 88.64 89.75 88.44 88.46 1,233,775 -0.05(-0.05%)
Oct 20, 2020 89.45 90.10 88.45 88.51 961,988 -0.10(-0.11%)
Oct 19, 2020 89.82 90.81 88.27 88.61 1,349,414 -0.82(-0.91%)
Oct 16, 2020 91.27 91.56 89.20 89.42 3,534,011 -1.83(-2.01%)
Oct 15, 2020 90.13 91.87 89.78 91.26 1,457,854 +0.60(+0.67%)
Oct 14, 2020 91.47 92.42 90.59 90.65 1,175,115 -0.68(-0.75%)
Oct 13, 2020 89.50 92.03 89.03 91.33 1,718,881 +1.83(+2.05%)
Oct 12, 2020 88.95 90.49 88.42 89.50 1,300,245 +0.49(+0.55%)
Oct 09, 2020 87.76 89.68 87.65 89.01 1,121,729 +1.55(+1.78%)
Oct 08, 2020 87.15 88.26 86.85 87.46 1,032,130 +0.20(+0.23%)
Oct 07, 2020 86.94 87.90 86.71 87.26 2,133,112 +1.04(+1.20%)
Oct 06, 2020 87.09 87.54 85.78 86.22 1,551,817 -0.84(-0.97%)
Oct 05, 2020 87.34 88.21 86.58 87.06 1,917,611 -0.42(-0.48%)
Oct 02, 2020 89.40 89.54 87.38 87.49 1,561,813 -1.85(-2.07%)
Oct 01, 2020 90.21 90.23 88.85 89.34 973,243 -0.59(-0.65%)
Sep 30, 2020 89.55 90.35 88.99 89.92 1,351,751 +0.83(+0.93%)
Sep 29, 2020 89.95 90.30 88.54 89.10 1,167,842 -0.59(-0.65%)
Sep 28, 2020 89.84 90.59 89.44 89.68 1,093,108 +0.49(+0.55%)
Sep 25, 2020 88.61 89.33 88.38 89.19 960,723 +0.35(+0.39%)
Sep 24, 2020 88.00 89.67 87.79 88.85 1,122,676 +0.94(+1.07%)
Sep 23, 2020 88.33 88.61 87.43 87.91 1,128,740 +0.02(+0.02%)
Sep 22, 2020 86.18 88.40 85.93 87.89 1,914,771 +1.87(+2.18%)
Sep 21, 2020 86.55 87.38 85.06 86.02 1,510,870 -0.65(-0.75%)
Sep 18, 2020 86.72 88.08 85.98 86.67 3,179,484 -1.67(-1.89%)
Sep 17, 2020 87.66 88.64 86.89 88.34 1,187,520 +0.10(+0.11%)
Sep 16, 2020 88.85 89.40 88.02 88.24 1,091,333 -0.36(-0.40%)
Sep 15, 2020 89.11 89.96 88.24 88.60 1,392,686 -0.37(-0.42%)
Sep 14, 2020 89.77 89.82 88.69 88.97 793,837 -0.14(-0.16%)
Sep 11, 2020 89.59 90.23 88.45 89.12 953,220 -0.02(-0.02%)
Sep 10, 2020 90.16 90.89 88.97 89.14 960,697 -1.10(-1.22%)
Sep 09, 2020 88.99 91.28 88.99 90.24 1,046,959 +2.05(+2.33%)
Sep 08, 2020 89.72 89.89 87.87 88.19 1,369,184 -1.34(-1.50%)
Sep 04, 2020 90.23 91.03 88.39 89.53 1,197,387 -0.92(-1.02%)
Sep 03, 2020 93.98 94.13 89.63 90.45 1,509,638 -3.74(-3.97%)
Sep 02, 2020 91.67 94.96 91.64 94.19 2,007,771 +2.72(+2.97%)
Sep 01, 2020 91.49 91.64 90.35 91.48 932,505 -0.48(-0.52%)
Aug 31, 2020 91.02 92.03 91.01 91.96 1,313,051 +0.88(+0.97%)
Aug 28, 2020 91.77 92.46 90.28 91.07 1,312,436 -1.14(-1.24%)
Aug 27, 2020 92.46 93.10 91.90 92.22 822,834 +0.18(+0.20%)
Aug 26, 2020 91.82 92.55 91.30 92.03 769,419 -0.18(-0.20%)
Aug 25, 2020 92.89 92.92 92.04 92.22 1,060,863 -0.51(-0.55%)
Aug 24, 2020 92.28 92.73 91.74 92.73 764,415 +0.12(+0.13%)
Aug 21, 2020 92.97 93.07 92.07 92.60 1,375,275 -0.04(-0.04%)
Aug 20, 2020 92.25 92.80 91.69 92.64 849,438 +0.24(+0.26%)
Aug 19, 2020 92.71 93.22 91.91 92.40 1,050,731 -0.16(-0.18%)
Aug 18, 2020 92.15 92.77 91.49 92.56 1,953,770 +0.64(+0.70%)
Aug 17, 2020 90.41 92.36 89.96 91.92 2,230,350 +1.47(+1.62%)
Aug 14, 2020 91.10 91.10 90.19 90.45 774,810 -0.47(-0.52%)
Aug 13, 2020 90.51 90.98 89.83 90.92 865,602 +0.15(+0.17%)
Aug 12, 2020 89.27 91.26 88.97 90.77 985,536 +2.03(+2.29%)
Aug 11, 2020 90.49 90.49 88.30 88.74 1,222,790 -1.98(-2.18%)
Aug 10, 2020 90.93 91.11 90.12 90.72 944,041 -0.17(-0.19%)
Aug 07, 2020 91.06 91.70 90.11 90.89 1,413,346 -0.15(-0.17%)
Aug 06, 2020 91.65 92.07 90.79 91.05 1,229,691 -0.68(-0.74%)
Aug 05, 2020 91.98 92.58 91.36 91.72 1,402,156 -0.21(-0.23%)
Aug 04, 2020 88.98 92.27 88.59 91.94 2,016,055 +2.53(+2.83%)
Aug 03, 2020 91.11 91.75 87.92 89.41 3,214,152 -2.79(-3.03%)
Jul 31, 2020 89.75 92.27 88.10 92.20 4,380,663 +6.00(+6.96%)
Jul 30, 2020 85.47 86.58 84.88 86.20 2,314,823 +0.72(+0.84%)
Jul 29, 2020 84.44 85.72 84.05 85.48 1,398,598 +1.05(+1.25%)
Jul 28, 2020 83.70 85.01 83.38 84.43 1,198,169 +1.00(+1.19%)
Jul 27, 2020 82.49 83.75 82.24 83.44 1,161,869 +1.24(+1.51%)
Jul 24, 2020 82.57 82.88 81.48 82.19 1,407,077 -0.33(-0.41%)
Jul 23, 2020 82.11 83.23 82.03 82.53 1,547,601 +1.03(+1.27%)
Jul 22, 2020 81.26 81.51 80.36 81.49 1,287,664 +0.61(+0.76%)
Jul 21, 2020 80.68 81.74 80.14 80.88 1,544,210 +0.20(+0.25%)
Jul 20, 2020 81.07 81.43 80.31 80.68 1,242,467 -0.56(-0.68%)
Jul 17, 2020 81.00 81.70 80.60 81.23 3,808,032 +0.64(+0.80%)
Jul 16, 2020 79.82 81.03 78.24 80.59 1,934,391 -0.38(-0.47%)
Jul 15, 2020 80.86 81.66 80.30 80.98 1,459,619 +0.11(+0.14%)
Jul 14, 2020 78.54 80.88 78.54 80.86 2,203,946 +2.25(+2.86%)
Jul 13, 2020 79.33 81.15 78.26 78.61 2,695,380 -0.62(-0.79%)
Jul 10, 2020 78.11 79.48 77.63 79.23 1,764,488 +1.00(+1.28%)
Jul 09, 2020 76.84 78.36 76.83 78.23 2,263,423 +1.41(+1.83%)
Jul 08, 2020 75.58 76.86 75.44 76.82 1,726,757 +1.16(+1.53%)
Jul 07, 2020 74.31 75.85 74.24 75.66 1,315,017 +1.14(+1.53%)
Jul 06, 2020 75.62 75.85 74.25 74.52 1,386,480 -0.41(-0.55%)
Jul 02, 2020 75.03 75.47 74.48 74.94 1,106,710 +0.37(+0.50%)
Jul 01, 2020 74.18 74.93 74.00 74.56 1,366,972 +0.57(+0.78%)
Jun 30, 2020 73.51 74.16 73.12 73.99 1,672,373 +0.56(+0.76%)
Jun 29, 2020 73.45 73.67 72.76 73.43 1,211,607 +0.55(+0.75%)
Jun 26, 2020 73.67 74.16 72.80 72.89 2,229,510 -0.56(-0.77%)
Jun 25, 2020 73.18 73.53 72.19 73.45 839,960 +0.47(+0.64%)
Jun 24, 2020 73.80 73.80 72.60 72.98 1,397,791 -0.82(-1.12%)
Jun 23, 2020 74.56 74.96 73.76 73.81 1,388,591 -0.42(-0.57%)
Jun 22, 2020 74.06 74.63 73.81 74.23 1,077,158 +0.03(+0.04%)
Jun 19, 2020 75.49 75.70 74.07 74.20 2,989,988 -0.29(-0.39%)
Jun 18, 2020 73.70 74.71 73.13 74.49 2,285,881 +2.35(+3.25%)
Jun 17, 2020 71.94 72.94 71.90 72.14 1,331,898 +0.60(+0.84%)
Jun 16, 2020 71.68 71.99 70.73 71.54 969,472 +0.83(+1.18%)
Jun 15, 2020 69.53 70.94 68.94 70.71 1,103,589 +0.76(+1.08%)
Jun 12, 2020 71.39 71.86 69.70 69.95 1,225,603 -1.28(-1.80%)
Jun 11, 2020 72.27 73.68 71.21 71.23 1,619,303 -1.03(-1.43%)
Jun 10, 2020 71.94 73.03 71.50 72.27 1,486,218 +0.55(+0.76%)
Jun 09, 2020 71.67 72.21 71.01 71.72 1,124,848 +0.17(+0.24%)
Jun 08, 2020 69.76 71.68 69.64 71.55 1,274,354 +0.92(+1.30%)
Jun 05, 2020 70.61 71.21 69.34 70.63 1,992,141 -0.46(-0.65%)
Jun 04, 2020 71.60 72.61 70.67 71.09 905,658 -0.83(-1.16%)
Jun 03, 2020 72.74 72.88 71.88 71.92 1,144,024 -0.70(-0.96%)
Jun 02, 2020 71.94 73.15 71.89 72.62 1,513,564 +0.55(+0.76%)
Jun 01, 2020 71.78 72.74 71.42 72.07 1,291,267 +0.22(+0.31%)
May 29, 2020 70.94 72.00 70.32 71.85 2,116,258 +0.99(+1.39%)
May 28, 2020 70.71 71.50 70.40 70.87 2,075,623 +1.07(+1.54%)
May 27, 2020 67.30 69.88 67.14 69.80 1,868,192 +2.51(+3.73%)
May 26, 2020 69.11 69.11 67.07 67.29 1,969,756 -1.56(-2.27%)
May 22, 2020 67.91 69.19 67.59 68.85 983,742 +0.92(+1.35%)
May 21, 2020 69.05 69.05 67.76 67.93 1,097,629 -1.13(-1.64%)
May 20, 2020 69.21 69.43 68.55 69.06 1,213,310 +0.04(+0.06%)
May 19, 2020 69.62 69.80 68.95 69.02 1,460,293 -0.94(-1.34%)
May 18, 2020 70.59 70.79 69.31 69.96 2,172,911 -0.49(-0.69%)
May 15, 2020 69.82 71.19 69.57 70.45 3,742,421 +0.77(+1.10%)
May 14, 2020 70.16 70.78 68.05 69.68 1,945,663 -0.39(-0.56%)
May 13, 2020 69.90 70.60 69.72 70.07 1,524,421 +0.07(+0.10%)
May 12, 2020 70.93 71.08 69.84 70.01 1,455,196 -0.58(-0.82%)
May 11, 2020 70.04 71.24 69.85 70.59 1,495,097 +0.61(+0.87%)
May 08, 2020 69.88 70.28 69.60 69.98 1,314,524 +0.93(+1.34%)
May 07, 2020 68.99 70.05 68.49 69.05 1,355,457 +0.51(+0.74%)
May 06, 2020 70.03 70.41 68.47 68.55 1,248,130 -1.51(-2.15%)
May 05, 2020 68.48 70.38 68.31 70.05 1,654,944 +1.43(+2.09%)
May 04, 2020 67.95 69.14 66.95 68.62 1,752,881 +0.68(+1.00%)
May 01, 2020 67.02 68.35 66.63 67.95 2,353,376 +1.17(+1.76%)
Apr 30, 2020 65.93 67.67 64.53 66.77 3,303,638 +1.55(+2.37%)
Apr 29, 2020 66.23 66.23 64.00 65.23 2,300,093 -1.00(-1.51%)
Apr 28, 2020 67.70 68.60 65.69 66.23 1,926,723 -1.97(-2.88%)
Apr 27, 2020 68.98 69.06 67.91 68.19 838,018 +0.12(+0.18%)
Apr 24, 2020 67.30 68.19 67.26 68.07 1,098,074 +0.66(+0.98%)
Apr 23, 2020 67.99 68.62 66.99 67.41 1,059,616 -0.72(-1.05%)
Apr 22, 2020 67.72 68.60 67.47 68.13 823,842 +0.82(+1.22%)
Apr 21, 2020 68.80 69.01 66.97 67.31 1,426,934 -2.02(-2.92%)
Apr 20, 2020 69.72 70.69 69.01 69.33 1,314,246 -0.84(-1.20%)
Apr 17, 2020 69.85 70.28 68.53 70.17 1,815,659 +0.86(+1.24%)
Apr 16, 2020 69.30 69.62 67.97 69.31 1,711,157 +0.62(+0.90%)
Apr 15, 2020 68.55 69.39 68.10 68.69 1,624,951 -0.13(-0.19%)
Apr 14, 2020 66.98 69.07 65.69 68.82 2,385,787 +3.85(+5.93%)
Apr 13, 2020 64.18 65.44 64.18 64.97 1,058,148 -0.28(-0.42%)
Apr 09, 2020 65.21 66.76 64.96 65.25 1,114,740 -0.21(-0.32%)
Apr 08, 2020 64.43 65.81 63.62 65.46 1,202,341 +1.53(+2.39%)
Apr 07, 2020 65.69 66.49 63.89 63.93 1,888,183 -1.76(-2.69%)
Apr 06, 2020 65.16 66.26 64.88 65.69 1,894,010 +1.15(+1.79%)
Apr 03, 2020 62.76 65.05 62.76 64.54 1,421,648 +1.32(+2.08%)
Apr 02, 2020 60.18 63.67 60.18 63.22 2,383,457 +2.36(+3.87%)
Apr 01, 2020 59.91 61.50 59.05 60.87 1,611,628 -0.36(-0.59%)
Mar 31, 2020 61.36 62.54 60.60 61.23 2,521,726 -0.60(-0.97%)
Mar 30, 2020 60.28 62.26 60.11 61.83 2,325,050 +2.71(+4.58%)
Mar 27, 2020 59.14 60.61 58.47 59.12 2,156,842 -0.89(-1.48%)
Mar 26, 2020 57.54 61.04 57.54 60.01 2,337,250 +2.48(+4.31%)
Mar 25, 2020 59.10 60.89 57.07 57.53 3,109,224 -2.34(-3.90%)
Mar 24, 2020 59.42 60.46 56.63 59.87 2,433,344 +1.79(+3.09%)
Mar 23, 2020 62.60 62.75 57.03 58.07 3,022,504 -4.66(-7.42%)
Mar 20, 2020 62.97 63.90 61.19 62.73 3,822,822 -0.91(-1.42%)
Mar 19, 2020 66.65 67.67 62.73 63.63 2,470,641 -2.56(-3.86%)
Mar 18, 2020 62.85 68.42 62.69 66.19 3,181,025 +0.66(+1.00%)
Mar 17, 2020 59.04 68.57 58.86 65.53 4,156,174 +7.88(+13.67%)
Mar 16, 2020 47.72 61.46 45.77 57.65 4,061,993 -2.73(-4.52%)
Mar 13, 2020 62.92 63.00 59.26 60.38 4,322,280 -0.11(-0.19%)
Mar 12, 2020 60.64 66.75 58.20 60.50 4,106,958 -4.77(-7.31%)
Mar 11, 2020 67.88 68.58 64.87 65.27 2,810,028 -4.16(-5.99%)
Mar 10, 2020 68.82 69.84 66.79 69.42 2,196,499 +1.94(+2.87%)
Mar 09, 2020 67.73 69.74 66.95 67.49 2,071,963 -3.76(-5.28%)
Mar 06, 2020 69.80 71.73 69.34 71.25 2,485,133 -0.33(-0.47%)
Mar 05, 2020 71.77 72.17 70.42 71.58 1,713,316 -1.37(-1.88%)
Mar 04, 2020 70.97 73.03 70.51 72.95 1,999,638 +3.25(+4.67%)
Mar 03, 2020 71.55 72.42 69.09 69.70 2,366,387 -1.81(-2.53%)
Mar 02, 2020 66.62 71.59 66.33 71.51 4,088,610 +5.19(+7.83%)
Feb 28, 2020 66.99 67.72 64.92 66.32 3,667,586 -2.23(-3.26%)
Feb 27, 2020 71.01 71.39 68.11 68.56 2,336,667 -2.45(-3.45%)
Feb 26, 2020 71.29 72.06 70.87 71.01 1,662,843 -0.31(-0.44%)
Feb 25, 2020 71.87 72.52 70.81 71.32 1,525,237 -0.72(-0.99%)
Feb 24, 2020 72.88 73.46 71.92 72.04 1,429,048 -1.05(-1.44%)
Feb 21, 2020 72.56 73.34 72.56 73.09 999,545 +0.29(+0.39%)
Feb 20, 2020 72.47 73.26 71.90 72.80 2,228,587 +0.51(+0.70%)
Feb 19, 2020 72.59 72.91 72.18 72.30 1,098,631 -0.35(-0.49%)
Feb 18, 2020 73.02 73.32 72.41 72.65 1,505,267 -0.27(-0.37%)
Feb 14, 2020 72.40 72.95 72.21 72.92 927,326 +0.68(+0.94%)
Feb 13, 2020 72.02 72.92 71.96 72.24 993,800 +0.27(+0.37%)
Feb 12, 2020 70.90 72.20 70.90 71.97 1,728,947 +0.86(+1.20%)
Feb 11, 2020 71.66 72.03 70.93 71.12 1,041,963 -0.73(-1.02%)
Feb 10, 2020 70.93 71.96 70.93 71.85 988,294 +1.01(+1.42%)
Feb 07, 2020 70.66 71.02 70.18 70.84 1,230,273 +0.50(+0.72%)
Feb 06, 2020 70.66 71.07 70.22 70.34 964,098 -0.29(-0.40%)
Feb 05, 2020 71.13 71.32 70.53 70.62 1,585,342 -0.46(-0.64%)
Feb 04, 2020 71.45 72.03 70.95 71.08 2,602,646 -0.35(-0.49%)
Feb 03, 2020 71.07 72.64 70.93 71.43 2,475,901 +0.85(+1.20%)
Jan 31, 2020 70.89 73.46 70.44 70.58 3,868,948 +1.37(+1.98%)
Jan 30, 2020 69.33 69.51 68.41 69.21 3,053,029 +0.08(+0.11%)
Jan 29, 2020 68.55 69.52 68.19 69.14 1,335,053 +0.65(+0.94%)
Jan 28, 2020 68.61 69.20 68.02 68.49 1,772,227 -0.34(-0.50%)
Jan 27, 2020 67.52 69.22 66.84 68.83 2,848,217 +1.02(+1.50%)
Jan 24, 2020 67.75 68.40 67.46 67.82 2,483,891 +0.31(+0.47%)
Jan 23, 2020 68.61 69.17 67.46 67.50 2,394,137 -1.18(-1.72%)
Jan 22, 2020 69.07 69.09 68.56 68.68 1,531,650 -0.27(-0.39%)
Jan 21, 2020 68.47 69.01 68.27 68.95 2,051,570 +0.48(+0.69%)
Jan 17, 2020 68.24 68.68 68.15 68.47 2,149,088 +0.30(+0.45%)
Jan 16, 2020 68.42 68.80 68.11 68.17 1,766,774 -0.15(-0.22%)
Jan 15, 2020 67.84 68.81 67.84 68.32 1,291,269 +0.64(+0.94%)
Jan 14, 2020 67.34 67.72 67.16 67.68 1,857,812 +0.33(+0.49%)
Jan 13, 2020 66.78 67.73 66.70 67.35 1,233,081 +0.68(+1.03%)
Jan 10, 2020 66.31 66.92 65.96 66.67 1,115,868 +0.33(+0.50%)
Jan 09, 2020 65.83 66.75 65.74 66.33 1,434,217 +0.49(+0.75%)
Jan 08, 2020 66.46 66.46 65.56 65.84 1,786,787 -0.60(-0.90%)
Jan 07, 2020 66.72 66.92 65.90 66.44 1,665,373 -0.65(-0.96%)
Jan 06, 2020 66.98 67.45 66.73 67.08 1,621,296 +0.26(+0.38%)
Jan 03, 2020 66.19 66.97 66.13 66.83 1,287,265 +0.23(+0.34%)
Jan 02, 2020 66.93 67.25 66.25 66.60 1,497,663 -0.29(-0.44%)
Dec 31, 2019 67.07 67.29 66.56 66.89 1,694,097 -0.01(-0.01%)
Dec 30, 2019 67.09 67.10 66.48 66.90 1,218,880 -0.33(-0.50%)
Dec 27, 2019 67.05 67.29 66.82 67.24 989,371 +0.31(+0.47%)
Dec 26, 2019 67.07 67.23 66.76 66.92 1,039,905 +0.02(+0.03%)
Dec 24, 2019 66.71 67.01 66.56 66.90 279,072 +0.19(+0.29%)
Dec 23, 2019 67.07 67.21 66.56 66.71 1,102,353 -0.10(-0.14%)
Dec 20, 2019 66.77 67.36 66.48 66.81 3,833,091 +0.72(+1.09%)
Dec 19, 2019 65.50 66.36 65.13 66.09 1,266,351 +0.84(+1.28%)
Dec 18, 2019 65.37 65.49 64.66 65.25 1,714,248 -0.12(-0.19%)
Dec 17, 2019 65.29 65.83 65.10 65.37 2,078,801 -0.17(-0.26%)
Dec 16, 2019 66.58 66.81 65.51 65.54 1,773,703 -1.02(-1.53%)
Dec 13, 2019 65.87 66.82 65.77 66.56 2,204,818 +0.42(+0.63%)
Dec 12, 2019 66.03 66.51 65.77 66.14 1,752,887 +0.14(+0.22%)
Dec 11, 2019 66.00 66.49 65.74 66.00 1,787,852 +0.05(+0.07%)
Dec 10, 2019 65.45 66.02 65.00 65.95 2,233,317 -0.95(-1.42%)
Dec 09, 2019 66.81 67.18 66.58 66.90 1,231,779 +0.10(+0.14%)
Dec 06, 2019 66.41 67.14 66.35 66.81 1,571,070 +0.48(+0.73%)
Dec 05, 2019 66.16 66.68 65.80 66.32 1,759,334 -0.38(-0.57%)
Dec 04, 2019 65.44 66.77 65.44 66.70 988,457 +0.97(+1.48%)
Dec 03, 2019 66.57 66.78 65.50 65.73 1,510,210 -0.66(-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.