Church & Dwight Company (NY: CHD )

102.61 -1.21 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.33 41.45 41.10 41.36 2,104,494 +0.03(+0.07%)
Mar 30, 2016 41.50 41.50 41.08 41.33 1,118,239 -0.08(-0.18%)
Mar 29, 2016 41.26 41.50 40.98 41.41 1,195,646 +0.14(+0.34%)
Mar 28, 2016 41.20 41.38 41.03 41.27 1,014,720 +0.24(+0.58%)
Mar 24, 2016 41.10 41.03 41.03 41.03 3,103,445 -0.05(-0.13%)
Mar 23, 2016 41.11 41.49 41.00 41.08 1,351,648 +0.04(+0.10%)
Mar 22, 2016 41.24 41.25 40.96 41.04 1,480,816 -0.23(-0.57%)
Mar 21, 2016 41.10 41.47 40.74 41.28 1,202,725 +0.12(+0.29%)
Mar 18, 2016 41.28 41.45 40.89 41.16 2,819,860 -0.12(-0.28%)
Mar 17, 2016 41.13 41.46 40.99 41.27 1,614,453 +0.04(+0.10%)
Mar 16, 2016 40.90 41.43 40.80 41.23 1,522,558 +0.18(+0.43%)
Mar 15, 2016 40.44 41.12 40.38 41.06 2,057,229 +0.41(+1.00%)
Mar 14, 2016 40.90 41.05 40.53 40.65 1,464,200 -0.17(-0.42%)
Mar 11, 2016 40.78 40.85 40.40 40.82 1,301,037 +0.31(+0.75%)
Mar 10, 2016 40.61 40.70 40.10 40.51 1,660,744 +0.06(+0.14%)
Mar 09, 2016 40.95 41.22 40.35 40.46 2,393,194 -0.34(-0.84%)
Mar 08, 2016 40.65 41.25 40.43 40.80 1,905,463 +0.13(+0.31%)
Mar 07, 2016 40.94 41.07 40.44 40.67 2,415,073 -0.51(-1.23%)
Mar 04, 2016 40.98 41.13 40.82 41.18 1,343,461 +0.01(+0.03%)
Mar 03, 2016 41.00 41.17 40.65 41.16 1,791,640 +0.18(+0.44%)
Mar 02, 2016 40.67 41.00 40.40 40.99 1,635,217 +0.17(+0.41%)
Mar 01, 2016 40.91 41.18 40.71 40.82 2,142,948 +0.10(+0.24%)
Feb 29, 2016 41.01 41.40 40.60 40.72 2,579,185 -0.42(-1.03%)
Feb 26, 2016 41.41 41.60 40.83 41.14 2,012,880 -0.23(-0.55%)
Feb 25, 2016 41.18 41.46 40.98 41.37 2,211,260 +0.26(+0.64%)
Feb 24, 2016 40.51 41.14 40.51 41.11 2,222,106 +0.31(+0.77%)
Feb 23, 2016 40.35 40.90 40.32 40.79 1,537,812 +0.34(+0.83%)
Feb 22, 2016 40.45 40.64 40.23 40.46 1,628,751 +0.34(+0.85%)
Feb 19, 2016 39.95 40.31 39.66 40.11 4,652,783 -0.04(-0.11%)
Feb 18, 2016 40.38 40.38 39.99 40.16 3,121,347 -0.17(-0.41%)
Feb 17, 2016 40.23 40.51 40.09 40.33 2,697,329 +0.11(+0.27%)
Feb 16, 2016 39.93 40.26 39.50 40.22 2,598,538 +0.48(+1.20%)
Feb 12, 2016 39.12 39.74 39.74 39.74 4,299,444 +0.88(+2.26%)
Feb 11, 2016 38.85 39.13 38.06 38.86 3,174,352 -0.73(-1.84%)
Feb 10, 2016 39.71 40.00 39.52 39.59 2,190,400 -0.03(-0.08%)
Feb 09, 2016 38.79 39.78 38.78 39.62 3,111,429 +0.56(+1.42%)
Feb 08, 2016 38.32 39.17 38.14 39.07 3,370,558 +0.16(+0.40%)
Feb 05, 2016 38.73 39.12 38.46 38.91 3,176,102 +0.07(+0.18%)
Feb 04, 2016 38.96 39.24 38.50 38.84 3,056,038 -0.15(-0.38%)
Feb 03, 2016 38.62 39.09 38.21 38.99 3,892,137 +0.58(+1.50%)
Feb 02, 2016 37.71 38.51 37.50 38.41 5,174,396 +0.32(+0.83%)
Feb 01, 2016 37.41 38.10 37.30 38.09 4,042,719 +0.48(+1.27%)
Jan 29, 2016 36.55 37.62 36.45 37.61 3,244,279 +1.08(+2.95%)
Jan 28, 2016 36.22 36.69 35.97 36.53 2,251,549 +0.48(+1.34%)
Jan 27, 2016 36.03 36.56 35.83 36.05 1,925,089 +0.09(+0.25%)
Jan 26, 2016 35.79 36.15 35.60 35.96 2,589,373 +0.39(+1.08%)
Jan 25, 2016 35.98 36.08 35.50 35.57 2,307,212 -0.73(-2.00%)
Jan 22, 2016 35.82 36.41 35.54 36.30 2,589,217 +0.83(+2.35%)
Jan 21, 2016 35.12 35.73 34.84 35.47 2,311,429 +0.31(+0.88%)
Jan 20, 2016 34.93 35.28 34.41 35.16 2,660,400 -0.20(-0.56%)
Jan 19, 2016 35.58 35.88 35.14 35.36 2,425,820 +0.01(+0.04%)
Jan 15, 2016 34.48 35.34 35.34 35.34 8,074,379 +0.31(+0.89%)
Jan 14, 2016 35.40 35.67 34.97 35.03 3,647,630 -0.19(-0.53%)
Jan 13, 2016 36.78 37.06 35.14 35.22 6,605,889 -2.27(-6.07%)
Jan 12, 2016 37.26 37.53 37.06 37.49 3,247,812 +0.50(+1.34%)
Jan 11, 2016 36.83 37.14 36.45 36.99 3,361,154 +0.25(+0.68%)
Jan 08, 2016 36.49 37.19 36.30 36.74 4,696,562 +0.44(+1.21%)
Jan 07, 2016 36.36 36.66 36.10 36.30 2,974,975 -0.60(-1.61%)
Jan 06, 2016 36.78 37.22 36.55 36.90 4,589,233 -0.17(-0.47%)
Jan 05, 2016 37.37 37.56 36.89 37.07 3,263,647 -0.32(-0.85%)
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.