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, 2023 90.10 90.28 89.34 89.91 1,864,062 +0.18(+0.20%)
Oct 30, 2023 89.70 90.09 88.71 89.73 1,228,942 +0.64(+0.72%)
Oct 27, 2023 90.74 91.49 88.85 89.09 1,289,066 -2.09(-2.29%)
Oct 26, 2023 91.16 92.07 90.76 91.17 1,526,860 -0.02(-0.02%)
Oct 25, 2023 90.32 91.69 90.00 91.19 1,749,457 +0.65(+0.72%)
Oct 24, 2023 90.00 91.10 89.86 90.54 1,871,879 +0.52(+0.58%)
Oct 23, 2023 89.61 90.67 89.11 90.02 2,199,912 +0.92(+1.03%)
Oct 20, 2023 88.88 89.53 88.40 89.10 1,779,775 +0.51(+0.58%)
Oct 19, 2023 89.51 89.75 88.15 88.58 1,095,109 -0.64(-0.72%)
Oct 18, 2023 88.64 89.81 88.38 89.23 1,460,095 +1.12(+1.27%)
Oct 17, 2023 87.72 88.33 87.12 88.11 1,115,254 +0.18(+0.20%)
Oct 16, 2023 87.30 88.66 86.68 87.93 1,437,121 +1.23(+1.41%)
Oct 13, 2023 85.32 86.73 85.17 86.71 1,357,089 +1.59(+1.87%)
Oct 12, 2023 86.65 86.70 84.77 85.11 1,595,984 -1.54(-1.78%)
Oct 11, 2023 87.10 87.33 85.73 86.66 1,706,937 -0.49(-0.57%)
Oct 10, 2023 86.33 87.47 85.85 87.15 2,012,366 +1.49(+1.74%)
Oct 09, 2023 84.95 85.92 84.18 85.66 2,203,350 +0.64(+0.76%)
Oct 06, 2023 89.05 89.10 84.76 85.02 4,295,638 -4.19(-4.70%)
Oct 05, 2023 90.53 90.88 89.10 89.21 1,521,168 -1.80(-1.98%)
Oct 04, 2023 90.09 91.06 89.49 91.01 1,396,306 +1.07(+1.19%)
Oct 03, 2023 90.51 91.08 89.72 89.94 1,188,077 -0.67(-0.74%)
Oct 02, 2023 90.43 90.95 90.15 90.61 1,205,059 +0.02(+0.02%)
Sep 29, 2023 91.23 91.49 90.28 90.59 1,182,131 -0.26(-0.28%)
Sep 28, 2023 91.23 91.33 90.52 90.85 1,520,294 -0.08(-0.09%)
Sep 27, 2023 92.02 92.37 90.56 90.93 1,112,064 -1.10(-1.19%)
Sep 26, 2023 92.85 92.85 91.99 92.03 1,059,268 -0.75(-0.81%)
Sep 25, 2023 93.53 92.90 92.45 92.78 693,346 -0.84(-0.90%)
Sep 22, 2023 93.80 94.39 93.39 93.62 847,327 -0.33(-0.35%)
Sep 21, 2023 94.02 94.51 93.71 93.94 1,226,477 -0.09(-0.09%)
Sep 20, 2023 94.11 94.61 93.71 94.03 850,768 +0.27(+0.28%)
Sep 19, 2023 93.88 94.59 92.87 93.77 1,000,412 -0.31(-0.33%)
Sep 18, 2023 94.56 94.56 93.80 94.07 862,229 -0.07(-0.07%)
Sep 15, 2023 94.49 95.45 93.98 94.14 2,266,946 -0.38(-0.40%)
Sep 14, 2023 94.61 94.77 93.86 94.52 1,256,303 -0.10(-0.10%)
Sep 13, 2023 94.24 94.76 93.87 94.62 1,147,790 +0.40(+0.42%)
Sep 12, 2023 95.39 95.51 93.94 94.22 755,842 -1.01(-1.06%)
Sep 11, 2023 95.83 95.83 94.73 95.23 787,744 +0.64(+0.68%)
Sep 08, 2023 95.16 95.70 94.37 94.59 982,921 -0.84(-0.88%)
Sep 07, 2023 93.57 96.10 93.57 95.43 1,647,689 +2.37(+2.55%)
Sep 06, 2023 94.19 94.69 92.86 93.05 1,529,022 -1.04(-1.10%)
Sep 05, 2023 94.86 95.22 93.71 94.09 1,157,256 -1.08(-1.13%)
Sep 01, 2023 95.81 96.22 94.94 95.17 1,498,090 -0.50(-0.53%)
Aug 31, 2023 95.01 95.95 94.75 95.67 2,750,107 +0.75(+0.79%)
Aug 30, 2023 94.30 95.08 94.30 94.92 975,407 +0.56(+0.60%)
Aug 29, 2023 93.35 94.47 92.78 94.36 1,015,999 +0.99(+1.06%)
Aug 28, 2023 93.54 93.78 92.90 93.37 968,873 +1.13(+1.22%)
Aug 25, 2023 92.18 92.49 91.83 92.24 709,428 +0.45(+0.50%)
Aug 24, 2023 91.44 92.71 91.33 91.79 781,880 +0.35(+0.38%)
Aug 23, 2023 91.96 92.42 90.95 91.44 782,309 -0.22(-0.24%)
Aug 22, 2023 91.18 92.12 90.84 91.66 923,861 +0.26(+0.28%)
Aug 21, 2023 91.67 91.99 90.89 91.40 938,786 -0.63(-0.69%)
Aug 18, 2023 90.79 92.12 90.34 92.04 1,327,287 +0.91(+1.00%)
Aug 17, 2023 92.74 92.86 91.09 91.13 1,265,389 -1.42(-1.54%)
Aug 16, 2023 93.00 93.41 92.30 92.55 1,111,681 -0.57(-0.62%)
Aug 15, 2023 93.88 93.99 92.97 93.12 775,244 -0.96(-1.02%)
Aug 14, 2023 94.85 95.34 93.88 94.08 1,007,727 -0.55(-0.58%)
Aug 11, 2023 94.47 95.07 94.12 94.63 1,189,245 +0.43(+0.46%)
Aug 10, 2023 95.03 95.81 93.96 94.20 1,357,972 -0.49(-0.52%)
Aug 09, 2023 94.16 95.38 94.09 94.69 1,111,424 +0.54(+0.58%)
Aug 08, 2023 94.79 94.79 93.89 94.15 1,412,512 -0.18(-0.19%)
Aug 07, 2023 93.31 94.43 93.31 94.33 919,807 +1.04(+1.11%)
Aug 04, 2023 93.59 94.00 93.05 93.29 1,159,183 -0.47(-0.50%)
Aug 03, 2023 95.75 95.84 93.75 93.76 1,598,983 -1.65(-1.73%)
Aug 02, 2023 95.18 96.18 94.56 95.41 1,439,219 +0.40(+0.43%)
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.