Church & Dwight Company (NY: CHD )

99.91 -0.61 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.45 43.60 43.22 43.46 1,297,544 +0.02(+0.04%)
Oct 28, 2016 43.06 43.51 42.99 43.44 1,227,346 +0.46(+1.07%)
Oct 27, 2016 43.12 43.26 42.63 42.98 1,425,461 -0.09(-0.21%)
Oct 26, 2016 43.24 43.33 42.96 43.07 846,077 -0.25(-0.58%)
Oct 25, 2016 42.78 43.54 42.75 43.33 2,060,576 +0.70(+1.65%)
Oct 24, 2016 42.78 42.90 42.50 42.62 1,354,461 -0.16(-0.38%)
Oct 21, 2016 42.72 42.89 42.43 42.78 1,127,254 +0.02(+0.04%)
Oct 20, 2016 42.97 43.03 42.61 42.77 1,489,112 -0.23(-0.52%)
Oct 19, 2016 43.38 43.38 42.95 42.99 1,417,836 -0.41(-0.95%)
Oct 18, 2016 43.63 43.86 43.39 43.41 1,771,474 -0.07(-0.17%)
Oct 17, 2016 43.20 43.51 43.04 43.48 1,954,433 +0.32(+0.75%)
Oct 14, 2016 43.03 43.33 42.90 43.15 1,260,720 +0.13(+0.29%)
Oct 13, 2016 42.86 43.39 42.76 43.03 2,315,339 -0.05(-0.13%)
Oct 12, 2016 42.26 43.34 42.26 43.08 2,708,010 +0.78(+1.85%)
Oct 11, 2016 42.31 42.34 42.00 42.30 1,915,930 -0.04(-0.09%)
Oct 10, 2016 42.43 42.70 42.11 42.33 1,657,620 +0.08(+0.19%)
Oct 07, 2016 42.24 42.57 41.94 42.25 2,590,965 +0.46(+1.10%)
Oct 06, 2016 41.60 42.05 41.52 41.79 1,692,003 +0.14(+0.32%)
Oct 05, 2016 41.65 41.81 41.45 41.66 5,429,882 +0.02(+0.04%)
Oct 04, 2016 42.51 42.51 41.50 41.64 2,280,170 -0.68(-1.62%)
Oct 03, 2016 42.96 43.10 42.26 42.33 1,533,219 -0.83(-1.92%)
Sep 30, 2016 42.97 43.36 42.93 43.15 1,616,109 +0.32(+0.76%)
Sep 29, 2016 43.33 43.40 42.78 42.83 1,195,796 -0.69(-1.59%)
Sep 28, 2016 43.06 43.55 43.06 43.52 1,166,351 +0.34(+0.79%)
Sep 27, 2016 43.30 43.40 43.06 43.18 1,413,196 -0.04(-0.08%)
Sep 26, 2016 43.33 43.38 42.92 43.22 1,329,629 -0.14(-0.31%)
Sep 23, 2016 43.78 43.93 43.25 43.35 1,383,144 -0.59(-1.35%)
Sep 22, 2016 43.14 43.99 43.09 43.95 2,281,127 +0.86(+1.99%)
Sep 21, 2016 42.69 43.11 42.61 43.09 2,154,441 +0.39(+0.91%)
Sep 20, 2016 42.36 42.88 42.34 42.70 1,795,413 +0.43(+1.02%)
Sep 19, 2016 42.10 42.44 42.03 42.27 1,179,909 +0.13(+0.30%)
Sep 16, 2016 42.33 42.33 41.99 42.15 1,460,815 -0.28(-0.66%)
Sep 15, 2016 42.24 42.52 42.09 42.42 869,023 +0.27(+0.64%)
Sep 14, 2016 42.46 42.57 42.04 42.15 883,887 -0.14(-0.32%)
Sep 13, 2016 42.65 42.74 42.28 42.29 1,498,729 -0.52(-1.22%)
Sep 12, 2016 42.68 43.11 42.39 42.81 2,054,263 +0.14(+0.32%)
Sep 09, 2016 43.59 43.59 42.67 42.68 1,785,125 -1.00(-2.29%)
Sep 08, 2016 44.14 44.15 43.37 43.68 1,734,320 -0.57(-1.28%)
Sep 07, 2016 45.23 45.37 44.16 44.24 1,439,877 -1.06(-2.35%)
Sep 06, 2016 45.14 45.42 44.97 45.31 1,266,245 +0.31(+0.68%)
Sep 02, 2016 45.03 45.00 45.00 45.00 1,120,543 +0.09(+0.19%)
Sep 01, 2016 44.87 45.02 44.59 44.91 2,975,531 +0.15(+0.33%)
Aug 31, 2016 44.66 44.93 44.60 44.77 1,312,241 -0.00(-0.01%)
Aug 30, 2016 45.03 45.03 44.68 44.77 616,704 -0.26(-0.57%)
Aug 29, 2016 44.74 45.04 44.73 45.03 899,180 +0.41(+0.91%)
Aug 26, 2016 44.93 45.20 44.42 44.62 894,900 -0.27(-0.59%)
Aug 25, 2016 44.64 45.03 44.54 44.89 1,098,299 +0.24(+0.54%)
Aug 24, 2016 44.82 44.89 44.30 44.64 1,286,039 -0.25(-0.56%)
Aug 23, 2016 45.00 45.11 44.89 44.90 958,282 -0.06(-0.13%)
Aug 22, 2016 44.73 44.98 44.65 44.96 1,346,795 +0.19(+0.43%)
Aug 19, 2016 44.84 44.98 44.51 44.76 1,382,047 -0.23(-0.52%)
Aug 18, 2016 44.71 45.03 44.53 45.00 1,253,892 +0.32(+0.71%)
Aug 17, 2016 44.71 44.81 44.33 44.68 1,814,343 -0.03(-0.06%)
Aug 16, 2016 44.88 45.09 44.69 44.71 1,806,499 -0.33(-0.74%)
Aug 15, 2016 45.25 45.41 45.03 45.04 921,435 -0.20(-0.45%)
Aug 12, 2016 45.24 45.31 45.06 45.24 970,812 +0.07(+0.16%)
Aug 11, 2016 45.77 45.97 45.03 45.17 1,329,812 -0.41(-0.90%)
Aug 10, 2016 45.29 45.67 45.20 45.58 1,060,323 +0.21(+0.46%)
Aug 09, 2016 45.00 45.50 44.79 45.38 1,374,579 +0.40(+0.88%)
Aug 08, 2016 45.15 45.18 44.76 44.98 1,769,680 -0.20(-0.45%)
Aug 05, 2016 45.52 45.72 44.95 45.18 1,745,615 -0.30(-0.65%)
Aug 04, 2016 44.24 45.65 43.91 45.48 2,081,331 +1.60(+3.65%)
Aug 03, 2016 44.25 44.25 43.61 43.88 1,504,897 -0.25(-0.56%)
Aug 02, 2016 44.50 44.67 44.06 44.13 1,256,588 -0.46(-1.04%)
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.