Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.44 85.14 82.90 84.59 2,049,426 +1.27(+1.53%)
Oct 29, 2020 80.39 84.12 78.98 83.32 3,079,348 -1.13(-1.34%)
Oct 28, 2020 87.29 87.87 84.41 84.45 2,058,004 -3.82(-4.33%)
Oct 27, 2020 88.30 89.22 87.77 88.27 1,387,682 +0.31(+0.35%)
Oct 26, 2020 87.34 88.06 86.87 87.96 794,099 +0.00(+0.00%)
Oct 23, 2020 87.38 88.01 87.07 87.96 1,002,666 +0.88(+1.01%)
Oct 22, 2020 88.07 88.22 87.03 87.08 986,194 -1.15(-1.30%)
Oct 21, 2020 88.40 89.51 88.20 88.23 1,237,051 -0.05(-0.05%)
Oct 20, 2020 89.22 89.86 88.22 88.28 964,542 -0.10(-0.11%)
Oct 19, 2020 89.58 90.57 88.04 88.37 1,352,997 -0.81(-0.91%)
Oct 16, 2020 91.02 91.32 88.97 89.19 3,543,394 -1.83(-2.01%)
Oct 15, 2020 89.90 91.63 89.54 91.02 1,461,725 +0.60(+0.67%)
Oct 14, 2020 91.23 92.17 90.35 90.41 1,178,235 -0.68(-0.75%)
Oct 13, 2020 89.26 91.79 88.79 91.09 1,723,444 +1.83(+2.05%)
Oct 12, 2020 88.72 90.25 88.18 89.26 1,303,698 +0.49(+0.55%)
Oct 09, 2020 87.53 89.45 87.42 88.78 1,124,708 +1.55(+1.78%)
Oct 08, 2020 86.92 88.03 86.62 87.23 1,034,870 +0.20(+0.23%)
Oct 07, 2020 86.71 87.67 86.48 87.02 2,138,776 +1.03(+1.20%)
Oct 06, 2020 86.86 87.31 85.55 85.99 1,555,938 -0.84(-0.97%)
Oct 05, 2020 87.11 87.97 86.35 86.83 1,922,703 -0.42(-0.48%)
Oct 02, 2020 89.16 89.30 87.15 87.25 1,565,960 -1.85(-2.07%)
Oct 01, 2020 89.97 89.99 88.61 89.10 975,827 -0.58(-0.65%)
Sep 30, 2020 89.31 90.12 88.76 89.69 1,355,340 +0.82(+0.93%)
Sep 29, 2020 89.71 90.06 88.30 88.86 1,170,943 -0.58(-0.65%)
Sep 28, 2020 89.60 90.35 89.21 89.45 1,096,010 +0.49(+0.55%)
Sep 25, 2020 88.37 89.09 88.14 88.96 963,274 +0.34(+0.39%)
Sep 24, 2020 87.77 89.44 87.56 88.61 1,125,656 +0.94(+1.07%)
Sep 23, 2020 88.10 88.37 87.20 87.68 1,131,737 +0.02(+0.02%)
Sep 22, 2020 85.95 88.17 85.70 87.66 1,919,855 +1.87(+2.18%)
Sep 21, 2020 86.32 87.15 84.83 85.79 1,514,881 -0.65(-0.75%)
Sep 18, 2020 86.49 87.85 85.75 86.44 3,187,927 -1.67(-1.89%)
Sep 17, 2020 87.43 88.40 86.66 88.11 1,190,673 +0.10(+0.11%)
Sep 16, 2020 88.61 89.17 87.79 88.01 1,094,231 -0.35(-0.40%)
Sep 15, 2020 88.87 89.72 88.01 88.36 1,396,384 -0.37(-0.42%)
Sep 14, 2020 89.53 89.58 88.46 88.74 795,945 -0.14(-0.16%)
Sep 11, 2020 89.35 89.99 88.21 88.88 955,751 -0.02(-0.02%)
Sep 10, 2020 89.92 90.65 88.74 88.90 963,248 -1.10(-1.22%)
Sep 09, 2020 88.76 91.03 88.76 90.00 1,049,739 +2.05(+2.33%)
Sep 08, 2020 89.48 89.66 87.64 87.95 1,372,820 -1.34(-1.50%)
Sep 04, 2020 89.99 90.79 88.15 89.29 1,200,566 -0.92(-1.02%)
Sep 03, 2020 93.73 93.88 89.39 90.21 1,513,646 -3.73(-3.97%)
Sep 02, 2020 91.43 94.71 91.40 93.94 2,013,102 +2.71(+2.97%)
Sep 01, 2020 91.25 91.40 90.11 91.24 934,981 -0.48(-0.52%)
Aug 31, 2020 90.78 91.79 90.77 91.71 1,316,537 +0.88(+0.97%)
Aug 28, 2020 91.52 92.21 90.04 90.83 1,315,921 -1.14(-1.24%)
Aug 27, 2020 92.21 92.85 91.66 91.97 825,019 +0.18(+0.20%)
Aug 26, 2020 91.58 92.30 91.05 91.79 771,462 -0.18(-0.20%)
Aug 25, 2020 92.64 92.67 91.80 91.97 1,063,679 -0.51(-0.55%)
Aug 24, 2020 92.04 92.49 91.49 92.48 766,445 +0.12(+0.13%)
Aug 21, 2020 92.73 92.82 91.83 92.36 1,378,927 -0.04(-0.04%)
Aug 20, 2020 92.01 92.56 91.45 92.39 851,693 +0.24(+0.26%)
Aug 19, 2020 92.46 92.98 91.67 92.15 1,053,521 -0.16(-0.18%)
Aug 18, 2020 91.91 92.53 91.25 92.32 1,958,957 +0.64(+0.70%)
Aug 17, 2020 90.17 92.12 89.72 91.68 2,236,272 +1.46(+1.62%)
Aug 14, 2020 90.86 90.86 89.95 90.21 776,867 -0.47(-0.52%)
Aug 13, 2020 90.27 90.74 89.59 90.68 867,900 +0.15(+0.17%)
Aug 12, 2020 89.04 91.01 88.73 90.53 988,153 +2.02(+2.29%)
Aug 11, 2020 90.25 90.25 88.06 88.50 1,226,036 -1.98(-2.18%)
Aug 10, 2020 90.69 90.87 89.88 90.48 946,548 -0.17(-0.19%)
Aug 07, 2020 90.82 91.45 89.87 90.65 1,417,099 -0.15(-0.17%)
Aug 06, 2020 91.41 91.83 90.55 90.80 1,232,956 -0.68(-0.74%)
Aug 05, 2020 91.74 92.33 91.11 91.48 1,405,878 -0.21(-0.23%)
Aug 04, 2020 88.74 92.03 88.36 91.69 2,021,408 +2.52(+2.83%)
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.