Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Church & Dwight Company
(NY:
CHD
)
104.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.