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, 2018 61.86 62.19 61.55 62.14 4,412,393 +0.22(+0.35%)
Nov 29, 2018 62.09 62.44 61.49 61.93 1,797,416 -0.37(-0.59%)
Nov 28, 2018 62.09 63.21 62.08 62.29 1,686,797 +0.13(+0.21%)
Nov 27, 2018 61.74 62.25 61.14 62.16 1,246,252 +0.54(+0.87%)
Nov 26, 2018 61.86 62.13 61.21 61.63 1,883,327 -0.28(-0.45%)
Nov 23, 2018 61.40 62.29 61.26 61.91 793,287 +0.38(+0.63%)
Nov 21, 2018 61.52 61.52 61.52 0 +1.04(+1.72%)
Nov 20, 2018 61.33 61.43 60.37 60.48 2,334,885 -0.38(-0.62%)
Nov 19, 2018 61.18 61.63 60.35 60.86 1,720,262 -0.54(-0.89%)
Nov 16, 2018 61.64 62.13 61.34 61.40 1,599,568 -0.38(-0.62%)
Nov 15, 2018 61.55 61.85 60.88 61.79 1,240,634 +0.31(+0.50%)
Nov 14, 2018 61.61 61.91 61.15 61.48 1,274,800 +0.15(+0.24%)
Nov 13, 2018 61.75 61.92 60.88 61.33 1,704,787 -0.44(-0.71%)
Nov 12, 2018 61.17 62.57 61.02 61.77 1,992,204 +0.43(+0.70%)
Nov 09, 2018 60.34 61.57 60.04 61.34 2,662,855 +1.05(+1.74%)
Nov 08, 2018 61.98 61.98 59.50 60.29 5,748,106 -1.57(-2.54%)
Nov 07, 2018 63.53 63.57 61.39 61.86 3,477,831 -1.66(-2.61%)
Nov 06, 2018 62.27 63.55 62.00 63.52 2,815,515 +1.21(+1.94%)
Nov 05, 2018 61.60 62.97 61.60 62.31 3,140,531 +0.50(+0.80%)
Nov 02, 2018 60.96 62.30 60.91 61.82 4,097,087 +1.11(+1.83%)
Nov 01, 2018 56.88 61.05 56.78 60.70 5,946,482 +5.15(+9.26%)
Oct 31, 2018 55.68 56.05 54.83 55.56 4,171,490 -0.80(-1.43%)
Oct 30, 2018 55.38 56.45 55.38 56.36 2,000,553 +1.26(+2.29%)
Oct 29, 2018 54.82 55.58 54.30 55.10 2,664,844 +0.80(+1.46%)
Oct 26, 2018 55.13 55.13 53.68 54.30 1,749,375 -1.17(-2.11%)
Oct 25, 2018 56.27 56.27 55.00 55.47 2,155,562 -0.60(-1.07%)
Oct 24, 2018 55.76 56.96 55.57 56.07 1,753,346 +0.43(+0.77%)
Oct 23, 2018 55.79 55.98 54.84 55.64 1,291,686 -0.40(-0.72%)
Oct 22, 2018 56.67 56.67 55.30 56.04 1,132,148 -0.41(-0.73%)
Oct 19, 2018 56.53 57.34 55.87 56.45 1,840,103 +1.18(+2.13%)
Oct 18, 2018 54.74 55.83 54.34 55.28 1,476,137 +0.52(+0.96%)
Oct 17, 2018 54.61 55.01 54.04 54.75 1,374,771 +0.00(+0.00%)
Oct 16, 2018 53.87 54.96 53.57 54.75 1,676,233 +1.37(+2.56%)
Oct 15, 2018 52.46 53.79 52.40 53.39 1,659,220 +0.92(+1.75%)
Oct 12, 2018 51.93 52.66 51.50 52.47 1,570,804 +1.12(+2.19%)
Oct 11, 2018 52.18 52.56 50.96 51.35 2,717,158 -1.02(-1.95%)
Oct 10, 2018 53.47 54.46 52.25 52.37 3,345,439 -3.24(-5.82%)
Oct 09, 2018 55.93 56.30 55.48 55.60 1,035,169 -0.36(-0.64%)
Oct 08, 2018 55.33 56.06 55.28 55.96 1,407,311 +0.57(+1.03%)
Oct 05, 2018 54.49 55.53 54.49 55.39 992,559 +0.83(+1.53%)
Oct 04, 2018 54.94 54.94 53.96 54.55 1,703,320 -0.74(-1.34%)
Oct 03, 2018 56.46 56.46 55.26 55.29 2,393,136 -0.98(-1.75%)
Oct 02, 2018 55.77 56.54 55.77 56.28 979,063 +0.55(+0.99%)
Oct 01, 2018 55.60 55.92 55.54 55.72 765,149 +0.17(+0.30%)
Sep 28, 2018 55.14 55.57 55.07 55.56 1,110,965 +0.45(+0.82%)
Sep 27, 2018 55.52 55.69 55.05 55.11 929,867 -0.48(-0.86%)
Sep 26, 2018 55.40 56.01 55.18 55.58 1,295,072 +0.37(+0.66%)
Sep 25, 2018 55.50 55.82 55.16 55.22 944,905 -0.08(-0.15%)
Sep 24, 2018 56.17 56.26 55.11 55.30 1,468,538 -0.88(-1.57%)
Sep 21, 2018 56.10 56.51 55.95 56.18 2,125,005 +0.36(+0.64%)
Sep 20, 2018 55.33 55.93 55.28 55.83 1,088,298 +0.63(+1.14%)
Sep 19, 2018 55.75 55.93 55.01 55.20 1,083,463 -0.68(-1.22%)
Sep 18, 2018 55.88 56.00 55.28 55.88 1,221,254 -0.07(-0.13%)
Sep 17, 2018 55.80 56.15 55.58 55.96 985,022 +0.23(+0.42%)
Sep 14, 2018 55.60 55.90 55.27 55.72 1,107,011 +0.09(+0.17%)
Sep 13, 2018 55.56 55.64 54.98 55.63 899,957 +0.02(+0.03%)
Sep 12, 2018 55.15 55.76 55.08 55.61 1,288,489 +0.40(+0.73%)
Sep 11, 2018 54.78 55.27 54.44 55.21 1,226,936 +0.49(+0.89%)
Sep 10, 2018 55.21 55.46 54.70 54.72 998,946 -0.20(-0.36%)
Sep 07, 2018 54.12 55.15 54.07 54.92 1,434,979 +0.53(+0.98%)
Sep 06, 2018 53.81 54.55 53.55 54.39 1,394,855 +0.39(+0.73%)
Sep 05, 2018 52.68 54.10 52.56 53.99 2,134,874 +1.14(+2.16%)
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.