Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.80 45.06 44.73 44.90 1,308,335 -0.00(-0.01%)
Aug 30, 2016 45.16 45.16 44.81 44.90 614,868 -0.26(-0.57%)
Aug 29, 2016 44.87 45.17 44.86 45.16 896,503 +0.41(+0.91%)
Aug 26, 2016 45.06 45.34 44.55 44.76 892,236 -0.27(-0.59%)
Aug 25, 2016 44.78 45.16 44.67 45.02 1,095,030 +0.24(+0.54%)
Aug 24, 2016 44.96 45.03 44.43 44.78 1,282,211 -0.25(-0.56%)
Aug 23, 2016 45.13 45.24 45.02 45.03 955,429 -0.06(-0.13%)
Aug 22, 2016 44.87 45.11 44.79 45.09 1,342,787 +0.19(+0.43%)
Aug 19, 2016 44.98 45.11 44.65 44.90 1,377,934 -0.23(-0.52%)
Aug 18, 2016 44.84 45.16 44.66 45.13 1,250,159 +0.32(+0.71%)
Aug 17, 2016 44.84 44.94 44.46 44.81 1,808,943 -0.03(-0.06%)
Aug 16, 2016 45.01 45.22 44.82 44.84 1,801,122 -0.33(-0.74%)
Aug 15, 2016 45.39 45.54 45.16 45.18 918,692 -0.20(-0.45%)
Aug 12, 2016 45.37 45.44 45.20 45.38 967,922 +0.07(+0.16%)
Aug 11, 2016 45.90 46.11 45.17 45.31 1,325,854 -0.33(-0.73%)
Aug 10, 2016 45.34 45.72 45.25 45.64 1,059,024 +0.21(+0.46%)
Aug 09, 2016 45.05 45.55 44.84 45.43 1,372,895 +0.40(+0.88%)
Aug 08, 2016 45.21 45.24 44.81 45.04 1,767,512 -0.20(-0.45%)
Aug 05, 2016 45.58 45.78 45.01 45.24 1,743,476 -0.30(-0.65%)
Aug 04, 2016 44.29 45.70 43.97 45.53 2,078,781 +1.60(+3.65%)
Aug 03, 2016 44.30 44.30 43.66 43.93 1,503,053 -0.25(-0.56%)
Aug 02, 2016 44.55 44.72 44.12 44.18 1,255,049 -0.46(-1.04%)
Aug 01, 2016 44.26 44.75 44.10 44.64 1,377,597 +0.43(+0.98%)
Jul 29, 2016 44.27 44.53 44.05 44.21 2,088,749 -0.12(-0.27%)
Jul 28, 2016 44.01 44.42 43.88 44.33 1,000,158 +0.34(+0.78%)
Jul 27, 2016 44.46 44.46 43.68 43.99 1,514,699 -0.49(-1.10%)
Jul 26, 2016 45.22 45.35 44.46 44.48 1,091,979 -0.68(-1.51%)
Jul 25, 2016 45.11 45.17 44.90 45.17 763,043 +0.03(+0.07%)
Jul 22, 2016 44.80 45.15 44.48 45.13 916,960 +0.40(+0.90%)
Jul 21, 2016 44.83 44.88 44.49 44.73 988,005 -0.10(-0.22%)
Jul 20, 2016 45.31 45.45 44.78 44.83 1,114,178 -0.49(-1.09%)
Jul 19, 2016 44.97 45.33 44.86 45.33 1,052,185 +0.40(+0.88%)
Jul 18, 2016 45.26 45.33 44.75 44.93 1,323,228 -0.20(-0.45%)
Jul 15, 2016 45.11 45.34 45.02 45.13 984,297 +0.15(+0.33%)
Jul 14, 2016 45.24 45.48 44.89 44.99 982,306 -0.01(-0.02%)
Jul 13, 2016 44.93 45.26 44.71 44.99 1,277,294 +0.18(+0.41%)
Jul 12, 2016 45.72 45.88 44.76 44.81 1,541,075 -0.95(-2.08%)
Jul 11, 2016 45.69 45.80 45.17 45.76 1,470,434 +0.18(+0.38%)
Jul 08, 2016 45.52 45.64 45.15 45.59 2,159,448 +0.29(+0.64%)
Jul 07, 2016 45.65 45.74 45.20 45.30 1,668,769 -0.29(-0.64%)
Jul 06, 2016 46.48 46.53 45.49 45.59 2,418,078 -0.91(-1.96%)
Jul 05, 2016 46.09 47.05 46.09 46.51 1,801,807 +0.46(+1.01%)
Jul 01, 2016 46.30 46.04 46.04 46.04 2,080,279 -0.26(-0.56%)
Jun 30, 2016 45.14 46.30 45.05 46.30 1,994,759 +1.34(+2.97%)
Jun 29, 2016 45.06 45.45 44.63 44.97 1,235,512 -0.03(-0.06%)
Jun 28, 2016 44.49 45.00 44.13 44.99 1,555,511 +0.56(+1.26%)
Jun 27, 2016 44.01 44.72 43.93 44.44 2,336,614 +0.25(+0.57%)
Jun 24, 2016 44.42 45.17 44.06 44.18 2,133,750 -1.05(-2.32%)
Jun 23, 2016 45.21 45.43 44.94 45.23 887,449 +0.12(+0.27%)
Jun 22, 2016 44.94 45.16 44.84 45.11 1,215,743 +0.26(+0.57%)
Jun 21, 2016 44.79 44.99 44.55 44.86 1,027,493 +0.19(+0.43%)
Jun 20, 2016 44.72 44.90 44.47 44.66 1,041,766 +0.30(+0.68%)
Jun 17, 2016 44.69 44.69 44.01 44.36 2,253,016 -0.37(-0.84%)
Jun 16, 2016 44.49 44.83 44.27 44.73 1,633,187 +0.23(+0.51%)
Jun 15, 2016 45.00 45.00 44.44 44.51 1,058,642 -0.36(-0.79%)
Jun 14, 2016 44.57 44.95 44.25 44.86 1,047,587 +0.25(+0.55%)
Jun 13, 2016 44.95 45.16 44.56 44.62 1,449,151 -0.33(-0.74%)
Jun 10, 2016 44.85 45.08 44.57 44.95 1,478,871 +0.02(+0.05%)
Jun 09, 2016 44.54 44.95 44.46 44.93 1,373,973 +0.43(+0.97%)
Jun 08, 2016 44.50 44.62 44.32 44.49 2,069,435 -0.12(-0.26%)
Jun 07, 2016 44.47 44.67 44.31 44.61 1,377,263 +0.23(+0.53%)
Jun 06, 2016 44.46 44.78 44.25 44.38 1,291,346 -0.12(-0.27%)
Jun 03, 2016 44.64 44.81 44.35 44.50 1,459,146 -0.16(-0.35%)
Jun 02, 2016 44.53 44.67 44.22 44.66 1,234,750 +0.13(+0.29%)
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.