Skip to main content

Church & Dwight Company (NY: CHD )

106.38 -0.49 (-0.46%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 61.89 62.52 61.74 61.83 2,556,486 +0.06(+0.09%)
Feb 27, 2019 61.20 61.89 61.15 61.78 1,542,014 +0.13(+0.21%)
Feb 26, 2019 61.43 61.74 61.10 61.64 1,106,776 +0.28(+0.46%)
Feb 25, 2019 62.31 62.42 61.14 61.36 1,535,774 -0.92(-1.48%)
Feb 22, 2019 61.83 62.45 61.56 62.28 1,863,912 +0.12(+0.20%)
Feb 21, 2019 60.99 62.29 60.67 62.16 1,850,781 +1.14(+1.86%)
Feb 20, 2019 61.03 61.30 60.59 61.02 1,791,354 -0.02(-0.03%)
Feb 19, 2019 60.52 61.19 60.32 61.04 1,712,115 +0.25(+0.42%)
Feb 15, 2019 60.64 61.00 60.53 60.79 1,636,177 +0.32(+0.53%)
Feb 14, 2019 60.65 60.93 60.29 60.47 1,386,561 -0.23(-0.38%)
Feb 13, 2019 60.03 60.75 59.98 60.70 2,224,466 +0.63(+1.04%)
Feb 12, 2019 60.25 60.36 59.52 60.07 1,688,515 -0.03(-0.05%)
Feb 11, 2019 59.03 60.18 59.03 60.10 2,074,977 +0.79(+1.33%)
Feb 08, 2019 58.69 59.31 58.42 59.31 2,226,311 +0.71(+1.21%)
Feb 07, 2019 58.35 58.92 57.35 58.60 2,200,720 -0.19(-0.32%)
Feb 06, 2019 57.81 58.98 57.65 58.79 4,402,246 +2.17(+3.84%)
Feb 05, 2019 57.15 58.06 55.85 56.61 8,057,872 -4.60(-7.51%)
Feb 04, 2019 61.28 61.69 60.96 61.21 2,343,807 +0.66(+1.08%)
Feb 01, 2019 60.65 61.02 60.35 60.56 2,141,197 +0.06(+0.09%)
Jan 31, 2019 58.92 60.57 58.73 60.50 3,968,995 +1.32(+2.23%)
Jan 30, 2019 59.68 59.89 59.03 59.18 2,512,364 -0.49(-0.82%)
Jan 29, 2019 59.87 60.42 59.55 59.67 1,521,142 +0.09(+0.16%)
Jan 28, 2019 59.25 59.73 58.78 59.57 1,699,054 +0.03(+0.05%)
Jan 25, 2019 60.21 61.04 59.31 59.55 2,993,725 -0.66(-1.10%)
Jan 24, 2019 61.20 61.20 59.39 60.21 5,577,348 -1.13(-1.85%)
Jan 23, 2019 62.60 62.82 61.02 61.34 3,696,028 -0.68(-1.10%)
Jan 22, 2019 63.81 63.81 61.55 62.03 2,137,828 -1.99(-3.10%)
Jan 18, 2019 63.49 64.38 63.49 64.01 2,036,006 +0.91(+1.44%)
Jan 17, 2019 63.17 63.65 62.89 63.10 1,833,813 +0.02(+0.03%)
Jan 16, 2019 63.18 63.24 62.42 63.08 1,633,200 -0.01(-0.01%)
Jan 15, 2019 62.56 63.38 62.56 63.09 1,562,934 +0.65(+1.03%)
Jan 14, 2019 62.66 63.08 62.14 62.45 2,073,585 -0.43(-0.68%)
Jan 11, 2019 63.04 63.47 62.57 62.88 1,165,964 +0.11(+0.18%)
Jan 10, 2019 61.81 62.83 61.46 62.77 1,833,753 +1.13(+1.84%)
Jan 09, 2019 61.70 62.84 61.39 61.63 2,958,319 +0.09(+0.15%)
Jan 08, 2019 61.76 62.33 60.79 61.54 2,524,224 -0.15(-0.24%)
Jan 07, 2019 60.92 62.04 60.81 61.69 2,025,787 +0.77(+1.26%)
Jan 04, 2019 60.29 61.25 60.04 60.92 1,790,703 +0.72(+1.20%)
Jan 03, 2019 60.08 61.12 60.08 60.20 1,621,531 -0.13(-0.22%)
Jan 02, 2019 61.00 61.46 59.99 60.33 2,075,431 -1.25(-2.02%)
Dec 31, 2018 61.82 62.10 61.04 61.58 1,938,931 +0.01(+0.02%)
Dec 28, 2018 61.67 62.26 60.97 61.57 1,323,911 +0.04(+0.06%)
Dec 27, 2018 60.17 61.53 59.36 61.53 2,150,345 +0.80(+1.31%)
Dec 26, 2018 58.67 60.73 58.46 60.73 1,612,570 +2.06(+3.51%)
Dec 24, 2018 60.66 60.75 58.67 58.67 1,166,605 -2.10(-3.45%)
Dec 21, 2018 59.94 61.98 59.94 60.77 4,118,574 +0.22(+0.37%)
Dec 20, 2018 60.42 61.25 59.33 60.55 1,669,600 -0.09(-0.15%)
Dec 19, 2018 61.40 62.04 60.23 60.64 1,814,441 -0.71(-1.16%)
Dec 18, 2018 61.71 62.17 60.74 61.35 2,784,085 +0.05(+0.08%)
Dec 17, 2018 64.29 64.57 60.93 61.31 2,393,319 -3.05(-4.74%)
Dec 14, 2018 64.50 65.07 64.17 64.36 1,851,575 -0.42(-0.65%)
Dec 13, 2018 63.61 64.95 63.56 64.78 1,973,987 +1.25(+1.98%)
Dec 12, 2018 64.39 64.61 63.16 63.52 1,841,660 -0.52(-0.82%)
Dec 11, 2018 62.74 64.34 62.46 64.05 2,228,597 +1.70(+2.73%)
Dec 10, 2018 62.80 62.98 61.44 62.34 1,672,999 -0.22(-0.34%)
Dec 07, 2018 62.49 62.79 62.14 62.56 1,474,809 +0.08(+0.13%)
Dec 06, 2018 62.20 62.71 61.45 62.48 2,164,041 +0.11(+0.18%)
Dec 04, 2018 62.51 63.37 62.17 62.36 1,831,284 +0.18(+0.29%)
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.