Church & Dwight Company (NY: CHD )

101.58 -1.03 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 38.40 38.01 38.01 38.01 3,431,287 -0.56(-1.45%)
Dec 30, 2015 38.64 38.86 38.45 38.57 3,591,705 -0.06(-0.16%)
Dec 29, 2015 38.28 38.79 38.10 38.63 3,285,169 +0.41(+1.08%)
Dec 28, 2015 38.60 38.86 38.17 38.22 57,361,216 -0.49(-1.26%)
Dec 24, 2015 38.80 38.70 38.70 38.70 3,360,267 -0.16(-0.41%)
Dec 23, 2015 38.96 39.30 38.67 38.87 3,869,151 +0.66(+1.72%)
Dec 22, 2015 37.75 38.27 37.41 38.21 1,815,113 +0.54(+1.43%)
Dec 21, 2015 37.46 37.72 37.32 37.67 2,183,347 +0.41(+1.09%)
Dec 18, 2015 38.04 38.11 37.07 37.26 3,138,437 -0.90(-2.37%)
Dec 17, 2015 38.38 38.43 37.90 38.17 2,260,093 -0.13(-0.35%)
Dec 16, 2015 38.12 38.44 37.85 38.30 1,304,717 +0.46(+1.21%)
Dec 15, 2015 37.86 38.01 37.61 37.84 1,951,494 +0.24(+0.63%)
Dec 14, 2015 37.68 37.92 37.39 37.61 1,671,819 +0.06(+0.17%)
Dec 11, 2015 37.79 37.92 37.50 37.54 1,400,462 -0.49(-1.28%)
Dec 10, 2015 38.49 38.62 38.00 38.03 2,251,792 -0.45(-1.18%)
Dec 09, 2015 38.88 39.30 38.36 38.49 3,091,213 -0.43(-1.09%)
Dec 08, 2015 38.81 39.08 38.54 38.91 821,601 -0.08(-0.20%)
Dec 07, 2015 38.84 39.13 38.68 38.99 826,108 +0.15(+0.38%)
Dec 04, 2015 38.29 38.91 38.25 38.84 912,971 +0.68(+1.78%)
Dec 03, 2015 38.64 38.79 37.89 38.16 1,205,651 -0.24(-0.63%)
Dec 02, 2015 38.75 39.01 38.31 38.40 1,658,229 -0.49(-1.27%)
Dec 01, 2015 38.51 38.95 38.51 38.89 1,315,381 +0.49(+1.27%)
Nov 30, 2015 39.00 39.22 38.34 38.40 1,741,400 -0.60(-1.54%)
Nov 27, 2015 39.06 39.25 38.86 39.00 501,460 +0.08(+0.20%)
Nov 25, 2015 38.74 38.93 38.93 38.93 1,657,577 +0.14(+0.36%)
Nov 24, 2015 38.37 38.89 38.31 38.79 2,065,606 +0.15(+0.38%)
Nov 23, 2015 38.46 38.75 38.33 38.64 1,138,969 +0.26(+0.67%)
Nov 20, 2015 38.52 38.80 38.31 38.39 1,258,686 +0.04(+0.09%)
Nov 19, 2015 38.13 38.74 38.13 38.35 1,675,810 +0.36(+0.94%)
Nov 18, 2015 37.42 38.05 37.36 37.99 1,573,789 +0.62(+1.65%)
Nov 17, 2015 37.42 37.97 37.28 37.37 1,641,367 -0.04(-0.12%)
Nov 16, 2015 36.95 37.47 36.88 37.42 1,155,404 +0.47(+1.26%)
Nov 13, 2015 36.94 37.15 36.77 36.95 2,096,359 -0.03(-0.07%)
Nov 12, 2015 37.20 37.44 36.95 36.98 1,409,422 -0.38(-1.03%)
Nov 11, 2015 37.27 37.68 37.23 37.37 1,665,650 +0.09(+0.25%)
Nov 10, 2015 36.47 37.34 36.30 37.27 1,972,105 +0.86(+2.36%)
Nov 09, 2015 36.67 36.73 36.12 36.41 2,306,933 -0.26(-0.70%)
Nov 06, 2015 37.04 37.14 36.08 36.67 2,767,517 -0.43(-1.15%)
Nov 05, 2015 37.56 37.56 37.05 37.09 1,682,465 -0.38(-1.01%)
Nov 04, 2015 37.75 37.82 37.31 37.47 1,377,447 -0.11(-0.30%)
Nov 03, 2015 38.08 38.19 37.55 37.59 1,531,343 -0.58(-1.51%)
Nov 02, 2015 38.91 38.91 38.01 38.16 1,851,924 -0.31(-0.80%)
Oct 30, 2015 38.66 38.75 38.21 38.47 2,150,812 -0.17(-0.44%)
Oct 29, 2015 38.89 39.21 38.60 38.64 1,778,536 -0.46(-1.17%)
Oct 28, 2015 38.82 39.10 38.63 39.10 1,180,537 +0.41(+1.05%)
Oct 27, 2015 38.96 39.16 38.57 38.69 1,763,717 -0.27(-0.70%)
Oct 26, 2015 39.15 39.31 38.95 38.96 1,409,925 -0.28(-0.71%)
Oct 23, 2015 39.73 39.94 39.17 39.24 1,899,093 -0.38(-0.95%)
Oct 22, 2015 39.49 39.71 39.32 39.61 1,223,996 +0.38(+0.96%)
Oct 21, 2015 39.52 39.65 39.20 39.24 603,128 -0.13(-0.33%)
Oct 20, 2015 39.46 39.56 39.26 39.37 691,344 -0.05(-0.12%)
Oct 19, 2015 39.44 39.65 39.32 39.42 1,364,476 -0.07(-0.18%)
Oct 16, 2015 39.19 39.53 39.12 39.49 616,054 +0.38(+0.97%)
Oct 15, 2015 39.10 39.22 38.87 39.11 699,541 +0.25(+0.64%)
Oct 14, 2015 39.31 39.41 38.81 38.86 830,359 -0.43(-1.10%)
Oct 13, 2015 39.32 39.59 39.20 39.29 1,116,660 -0.17(-0.42%)
Oct 12, 2015 39.21 39.56 39.18 39.46 1,823,722 +0.30(+0.78%)
Oct 09, 2015 38.95 39.25 38.89 39.15 863,770 +0.25(+0.65%)
Oct 08, 2015 38.58 38.91 38.47 38.90 1,275,943 +0.25(+0.64%)
Oct 07, 2015 38.38 38.75 38.17 38.65 2,308,384 +0.42(+1.10%)
Oct 06, 2015 38.59 38.59 38.18 38.23 1,563,448 -0.37(-0.96%)
Oct 05, 2015 38.34 38.68 38.17 38.60 3,555,152 +0.56(+1.48%)
Oct 02, 2015 37.20 38.04 37.19 38.04 1,570,649 +0.59(+1.59%)
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.