Skip to main content

Church & Dwight Company (NY: CHD )

93.97 +0.48 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 93.27 94.28 93.17 93.97 1,774,302 +0.48(+0.51%)
May 25, 2023 93.50 93.86 92.95 93.49 1,421,516 -0.19(-0.20%)
May 24, 2023 93.84 94.19 93.41 93.68 1,058,950 -0.24(-0.26%)
May 23, 2023 94.28 94.72 93.74 93.92 1,494,058 -0.87(-0.92%)
May 22, 2023 94.71 95.64 94.59 94.79 1,652,310 -0.24(-0.25%)
May 19, 2023 94.83 95.22 94.48 95.03 1,817,952 +0.49(+0.52%)
May 18, 2023 94.25 94.66 93.50 94.54 1,665,829 -0.25(-0.26%)
May 17, 2023 95.76 95.89 94.30 94.79 1,612,320 -0.88(-0.92%)
May 16, 2023 95.98 95.98 95.11 95.67 1,725,505 -0.45(-0.47%)
May 15, 2023 97.25 97.48 95.91 96.12 1,199,924 -0.74(-0.76%)
May 12, 2023 96.06 96.90 96.06 96.86 1,162,187 +0.75(+0.78%)
May 11, 2023 96.17 96.52 95.71 96.11 1,458,784 +0.17(+0.18%)
May 10, 2023 95.53 96.23 95.45 95.94 1,521,824 +0.27(+0.28%)
May 09, 2023 96.68 96.68 95.62 95.67 1,976,099 -0.67(-0.69%)
May 08, 2023 96.82 97.11 96.21 96.34 1,406,271 -0.92(-0.94%)
May 05, 2023 96.85 97.90 96.84 97.25 1,117,902 -0.13(-0.13%)
May 04, 2023 97.23 97.71 96.40 97.38 1,595,920 +0.23(+0.24%)
May 03, 2023 96.88 98.05 96.73 97.15 1,815,736 +0.41(+0.42%)
May 02, 2023 96.44 96.91 95.66 96.75 1,839,565 +0.36(+0.37%)
May 01, 2023 96.50 96.97 95.66 96.39 2,674,468 -0.46(-0.47%)
Apr 28, 2023 97.45 97.84 96.66 96.85 2,518,294 -0.18(-0.19%)
Apr 27, 2023 93.66 97.94 93.64 97.02 2,449,630 +5.28(+5.76%)
Apr 26, 2023 91.36 92.30 91.02 91.74 1,470,539 -0.48(-0.52%)
Apr 25, 2023 92.10 93.03 92.04 92.22 1,166,027 +0.62(+0.67%)
Apr 24, 2023 90.93 92.18 90.76 91.60 1,322,466 +0.25(+0.27%)
Apr 21, 2023 90.74 91.36 90.52 91.35 1,518,698 +1.37(+1.52%)
Apr 20, 2023 89.90 90.46 89.05 89.98 1,023,633 +0.72(+0.80%)
Apr 19, 2023 89.21 89.34 88.57 89.27 912,402 +0.12(+0.13%)
Apr 18, 2023 89.36 89.68 88.76 89.15 890,152 -0.55(-0.61%)
Apr 17, 2023 88.69 89.78 88.24 89.70 1,000,011 +1.41(+1.59%)
Apr 14, 2023 88.88 89.21 88.15 88.29 1,105,773 -1.12(-1.25%)
Apr 13, 2023 89.55 89.89 88.73 89.41 1,272,777 -0.10(-0.11%)
Apr 12, 2023 89.94 90.49 89.46 89.51 1,113,771 -0.83(-0.92%)
Apr 11, 2023 90.37 90.72 90.18 90.33 707,706 +0.05(+0.06%)
Apr 10, 2023 89.99 90.43 89.33 90.28 1,073,560 -0.07(-0.08%)
Apr 06, 2023 89.84 90.41 89.46 90.35 1,268,338 +0.90(+1.00%)
Apr 05, 2023 89.01 90.23 88.89 89.46 1,676,520 +0.88(+0.99%)
Apr 04, 2023 88.94 89.60 88.44 88.58 950,004 -0.04(-0.05%)
Apr 03, 2023 87.77 88.87 87.63 88.62 1,367,025 +0.46(+0.52%)
Mar 31, 2023 86.65 88.35 86.63 88.16 1,366,644 +1.57(+1.81%)
Mar 30, 2023 86.31 86.60 85.78 86.59 882,876 +0.10(+0.12%)
Mar 29, 2023 86.20 86.58 86.06 86.49 910,856 +0.34(+0.39%)
Mar 28, 2023 86.06 86.50 85.83 86.16 911,161 +0.34(+0.40%)
Mar 27, 2023 86.18 86.56 85.62 85.82 908,736 +0.08(+0.09%)
Mar 24, 2023 84.63 85.97 84.51 85.74 831,526 +1.66(+1.97%)
Mar 23, 2023 83.93 85.17 83.86 84.08 1,028,708 +0.09(+0.11%)
Mar 22, 2023 84.30 85.30 83.92 83.99 1,506,667 -0.31(-0.37%)
Mar 21, 2023 85.32 85.65 83.74 84.30 1,485,441 -1.18(-1.38%)
Mar 20, 2023 85.84 86.20 85.09 85.48 1,428,640 +0.26(+0.30%)
Mar 17, 2023 85.88 86.26 84.79 85.22 2,432,311 -0.50(-0.58%)
Mar 16, 2023 86.21 86.32 85.06 85.72 1,280,254 -0.23(-0.27%)
Mar 15, 2023 84.44 86.19 84.22 85.95 1,444,831 +1.42(+1.68%)
Mar 14, 2023 84.30 84.83 83.76 84.53 1,017,307 +0.36(+0.43%)
Mar 13, 2023 83.83 85.55 83.78 84.17 1,410,188 +0.53(+0.63%)
Mar 10, 2023 83.65 84.02 83.19 83.64 1,732,048 +0.25(+0.30%)
Mar 09, 2023 83.83 84.34 83.01 83.39 1,076,681 -0.02(-0.02%)
Mar 08, 2023 83.43 83.45 82.59 83.41 1,397,377 -0.02(-0.02%)
Mar 07, 2023 83.34 83.90 82.85 83.43 1,583,236 +0.07(+0.08%)
Mar 06, 2023 83.76 84.16 83.23 83.36 1,500,855 -0.62(-0.74%)
Mar 03, 2023 84.43 84.55 83.62 83.98 1,182,822 -0.26(-0.31%)
Mar 02, 2023 82.97 84.32 82.97 84.24 1,049,889 +1.35(+1.62%)
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.