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 30, 2020 83.19 84.89 82.66 84.35 2,055,399 +1.27(+1.53%)
Oct 29, 2020 80.16 83.88 78.75 83.08 3,088,322 -1.13(-1.34%)
Oct 28, 2020 87.04 87.61 84.17 84.20 2,064,002 -3.81(-4.33%)
Oct 27, 2020 88.04 88.96 87.52 88.01 1,391,726 +0.31(+0.35%)
Oct 26, 2020 87.09 87.80 86.62 87.71 796,414 +0.00(+0.00%)
Oct 23, 2020 87.12 87.75 86.82 87.71 1,005,588 +0.88(+1.01%)
Oct 22, 2020 87.81 87.96 86.78 86.83 989,068 -1.15(-1.30%)
Oct 21, 2020 88.15 89.25 87.95 87.97 1,240,656 -0.05(-0.05%)
Oct 20, 2020 88.96 89.60 87.96 88.02 967,353 -0.10(-0.11%)
Oct 19, 2020 89.32 90.30 87.78 88.12 1,356,940 -0.81(-0.91%)
Oct 16, 2020 90.76 91.06 88.71 88.93 3,553,721 -1.82(-2.01%)
Oct 15, 2020 89.63 91.36 89.28 90.75 1,465,985 +0.60(+0.67%)
Oct 14, 2020 90.96 91.91 90.09 90.15 1,181,669 -0.68(-0.75%)
Oct 13, 2020 89.00 91.52 88.54 90.83 1,728,467 +1.82(+2.05%)
Oct 12, 2020 88.46 89.99 87.93 89.00 1,307,497 +0.49(+0.55%)
Oct 09, 2020 87.28 89.19 87.16 88.52 1,127,985 +1.55(+1.78%)
Oct 08, 2020 86.67 87.77 86.37 86.97 1,037,886 +0.20(+0.23%)
Oct 07, 2020 86.46 87.41 86.23 86.77 2,145,009 +1.03(+1.20%)
Oct 06, 2020 86.61 87.05 85.30 85.74 1,560,472 -0.84(-0.97%)
Oct 05, 2020 86.86 87.72 86.10 86.58 1,928,306 -0.42(-0.48%)
Oct 02, 2020 88.90 89.04 86.90 87.00 1,570,524 -1.84(-2.07%)
Oct 01, 2020 89.71 89.73 88.36 88.84 978,671 -0.58(-0.65%)
Sep 30, 2020 89.05 89.85 88.50 89.42 1,359,290 +0.82(+0.93%)
Sep 29, 2020 89.45 89.80 88.05 88.60 1,174,355 -0.58(-0.65%)
Sep 28, 2020 89.34 90.08 88.95 89.19 1,099,204 +0.49(+0.55%)
Sep 25, 2020 88.12 88.83 87.89 88.70 966,081 +0.34(+0.39%)
Sep 24, 2020 87.52 89.18 87.31 88.36 1,128,937 +0.94(+1.07%)
Sep 23, 2020 87.84 88.12 86.94 87.42 1,135,035 +0.02(+0.02%)
Sep 22, 2020 85.70 87.91 85.45 87.40 1,925,450 +1.86(+2.18%)
Sep 21, 2020 86.07 86.90 84.59 85.54 1,519,296 -0.65(-0.75%)
Sep 18, 2020 86.24 87.59 85.50 86.19 3,197,217 -1.66(-1.89%)
Sep 17, 2020 87.17 88.15 86.41 87.85 1,194,143 +0.10(+0.11%)
Sep 16, 2020 88.36 88.91 87.53 87.75 1,097,420 -0.35(-0.40%)
Sep 15, 2020 88.61 89.46 87.75 88.11 1,400,453 -0.37(-0.42%)
Sep 14, 2020 89.27 89.32 88.20 88.48 798,264 -0.14(-0.16%)
Sep 11, 2020 89.09 89.73 87.95 88.62 958,536 -0.02(-0.02%)
Sep 10, 2020 89.66 90.39 88.48 88.64 966,055 -1.10(-1.22%)
Sep 09, 2020 88.50 90.77 88.50 89.74 1,052,798 +2.04(+2.33%)
Sep 08, 2020 89.22 89.40 87.38 87.70 1,376,820 -1.34(-1.50%)
Sep 04, 2020 89.73 90.52 87.90 89.03 1,204,065 -0.92(-1.02%)
Sep 03, 2020 93.46 93.61 89.13 89.95 1,518,058 -3.72(-3.97%)
Sep 02, 2020 91.16 94.43 91.13 93.67 2,018,969 +2.70(+2.97%)
Sep 01, 2020 90.98 91.13 89.84 90.97 937,705 -0.48(-0.52%)
Aug 31, 2020 90.51 91.52 90.50 91.45 1,320,374 +0.88(+0.97%)
Aug 28, 2020 91.26 91.94 89.78 90.57 1,319,756 -1.14(-1.24%)
Aug 27, 2020 91.94 92.58 91.39 91.71 827,423 +0.18(+0.20%)
Aug 26, 2020 91.31 92.03 90.79 91.52 773,710 -0.18(-0.20%)
Aug 25, 2020 92.37 92.40 91.53 91.71 1,066,779 -0.51(-0.55%)
Aug 24, 2020 91.77 92.22 91.23 92.21 768,678 +0.12(+0.13%)
Aug 21, 2020 92.46 92.55 91.56 92.09 1,382,945 -0.04(-0.04%)
Aug 20, 2020 91.74 92.29 91.18 92.12 854,175 +0.24(+0.26%)
Aug 19, 2020 92.19 92.71 91.40 91.89 1,056,591 -0.16(-0.18%)
Aug 18, 2020 91.64 92.26 90.98 92.05 1,964,666 +0.64(+0.70%)
Aug 17, 2020 89.91 91.85 89.46 91.41 2,242,790 +1.46(+1.62%)
Aug 14, 2020 90.60 90.60 89.69 89.95 779,131 -0.47(-0.52%)
Aug 13, 2020 90.01 90.47 89.33 90.42 870,430 +0.15(+0.17%)
Aug 12, 2020 88.78 90.75 88.47 90.26 991,033 +2.02(+2.29%)
Aug 11, 2020 89.99 89.99 87.81 88.25 1,229,609 -1.97(-2.18%)
Aug 10, 2020 90.43 90.61 89.62 90.22 949,307 -0.17(-0.19%)
Aug 07, 2020 90.56 91.19 89.61 90.39 1,421,229 -0.15(-0.17%)
Aug 06, 2020 91.14 91.56 90.28 90.54 1,236,550 -0.68(-0.74%)
Aug 05, 2020 91.47 92.06 90.85 91.22 1,409,976 -0.21(-0.23%)
Aug 04, 2020 88.48 91.76 88.10 91.43 2,027,299 +2.51(+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.