Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.68 -0.50 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 96.33 97.45 95.36 96.76 1,823,149 +0.15(+0.15%)
Mar 30, 2022 96.81 97.15 94.93 96.61 1,086,196 -0.57(-0.59%)
Mar 29, 2022 96.87 98.14 96.83 97.19 1,008,663 +0.57(+0.59%)
Mar 28, 2022 95.52 96.61 95.05 96.61 626,971 +1.23(+1.29%)
Mar 25, 2022 95.07 95.98 94.79 95.39 691,832 +0.71(+0.75%)
Mar 24, 2022 94.62 95.19 94.11 94.68 706,147 +0.10(+0.10%)
Mar 23, 2022 95.57 95.87 94.09 94.58 646,257 -0.70(-0.74%)
Mar 22, 2022 95.65 96.20 93.91 95.28 1,179,547 +0.31(+0.33%)
Mar 21, 2022 94.44 95.52 93.64 94.97 1,265,000 +0.58(+0.62%)
Mar 18, 2022 94.96 94.96 93.57 94.38 2,088,369 -0.33(-0.35%)
Mar 17, 2022 94.74 95.23 93.73 94.71 1,097,053 +0.19(+0.20%)
Mar 16, 2022 96.41 96.41 93.03 94.53 1,382,534 -1.81(-1.88%)
Mar 15, 2022 95.28 96.62 94.08 96.34 1,333,537 +2.26(+2.40%)
Mar 14, 2022 93.40 94.27 92.80 94.08 1,115,531 +1.44(+1.56%)
Mar 11, 2022 93.50 94.50 92.59 92.64 920,469 -0.75(-0.80%)
Mar 10, 2022 94.35 92.87 93.39 1,365,595 -1.11(-1.17%)
Mar 09, 2022 93.72 95.06 92.13 94.50 1,686,531 +1.69(+1.83%)
Mar 08, 2022 98.38 99.39 92.64 92.81 2,294,322 -6.22(-6.28%)
Mar 07, 2022 97.65 100.07 96.52 99.03 1,764,341 +0.99(+1.01%)
Mar 04, 2022 95.77 98.19 95.54 98.03 1,360,406 +1.45(+1.50%)
Mar 03, 2022 94.87 96.91 94.65 96.58 1,713,179 +2.16(+2.29%)
Mar 02, 2022 93.42 94.93 92.94 94.42 1,442,927 +0.09(+0.09%)
Mar 01, 2022 95.14 96.00 93.82 94.33 1,467,640 -0.93(-0.98%)
Feb 28, 2022 94.88 95.62 94.08 95.27 2,246,730 -0.83(-0.86%)
Feb 25, 2022 93.22 96.11 93.94 96.10 1,455,873 +3.54(+3.83%)
Feb 24, 2022 92.93 93.96 91.38 92.55 1,982,870 -1.21(-1.29%)
Feb 23, 2022 94.49 95.17 93.55 93.76 1,217,183 -0.41(-0.43%)
Feb 22, 2022 95.70 95.98 93.81 94.17 1,712,662 -2.01(-2.09%)
Feb 18, 2022 96.17 0 +1.78(+1.89%)
Feb 17, 2022 93.51 94.86 92.77 94.39 1,344,542 +0.90(+0.96%)
Feb 16, 2022 94.12 94.57 92.59 93.50 1,585,212 -0.63(-0.67%)
Feb 15, 2022 95.22 96.37 93.76 94.13 1,577,242 -0.87(-0.91%)
Feb 14, 2022 95.29 95.97 94.30 95.00 2,117,310 -0.07(-0.07%)
Feb 11, 2022 96.30 96.36 94.94 95.06 4,513,401 -0.79(-0.82%)
Feb 10, 2022 97.29 97.36 95.50 95.85 2,074,149 -1.72(-1.76%)
Feb 09, 2022 98.34 98.49 97.33 97.57 1,667,495 -0.31(-0.32%)
Feb 08, 2022 98.61 98.85 97.79 97.88 1,813,430 -0.33(-0.34%)
Feb 07, 2022 98.49 98.87 97.76 98.21 1,620,486 +0.16(+0.16%)
Feb 04, 2022 99.23 99.56 97.48 98.05 2,790,628 -2.00(-2.00%)
Feb 03, 2022 99.05 101.07 100.05 1,651,095 -0.14(-0.14%)
Feb 02, 2022 99.21 100.57 98.74 100.20 1,859,854 +1.01(+1.02%)
Feb 01, 2022 99.95 100.21 97.93 99.19 1,574,015 -0.49(-0.49%)
Jan 31, 2022 99.53 99.67 4,888,513 -0.34(-0.34%)
Jan 28, 2022 93.86 100.08 93.08 100.02 3,494,911 +4.21(+4.40%)
Jan 27, 2022 96.53 97.49 95.36 95.80 2,686,589 -0.28(-0.29%)
Jan 26, 2022 95.47 97.91 94.82 96.08 3,636,443 -2.60(-2.64%)
Jan 25, 2022 99.48 99.84 97.85 98.68 1,804,177 -0.77(-0.77%)
Jan 24, 2022 100.99 101.45 97.78 99.45 2,316,909 -0.95(-0.95%)
Jan 21, 2022 99.69 101.40 99.69 100.40 1,830,004 +1.38(+1.39%)
Jan 20, 2022 99.55 101.04 98.85 99.02 1,682,566 -0.92(-0.92%)
Jan 19, 2022 100.40 101.80 99.79 99.95 2,043,847 -0.28(-0.28%)
Jan 18, 2022 101.28 101.47 99.45 100.23 2,617,481 -0.97(-0.96%)
Jan 14, 2022 101.20 0 +0.90(+0.90%)
Jan 13, 2022 99.52 101.00 99.02 100.30 2,385,425 +0.67(+0.67%)
Jan 12, 2022 98.40 99.74 97.74 99.63 2,058,624 +0.76(+0.77%)
Jan 11, 2022 99.56 99.94 97.44 98.87 2,620,108 -0.95(-0.95%)
Jan 10, 2022 100.56 101.36 99.39 99.82 2,339,955 -0.78(-0.77%)
Jan 07, 2022 99.73 101.36 99.45 100.60 2,026,870 +0.86(+0.87%)
Jan 06, 2022 99.55 100.99 99.30 99.73 1,386,054 +0.17(+0.17%)
Jan 05, 2022 99.11 100.23 99.09 99.57 1,494,119 +0.70(+0.71%)
Jan 04, 2022 97.97 99.58 96.68 98.87 1,516,851 +0.11(+0.11%)
Jan 03, 2022 98.43 98.89 96.89 98.76 1,561,758 -0.77(-0.77%)
Dec 31, 2021 98.72 100.02 98.48 99.53 1,360,061 +1.05(+1.06%)
Dec 30, 2021 98.28 98.66 97.42 98.48 1,134,335 +0.43(+0.44%)
Dec 29, 2021 97.52 98.31 97.35 98.05 939,232 +0.78(+0.80%)
Dec 28, 2021 97.58 97.85 97.05 97.28 963,498 -0.17(-0.18%)
Dec 27, 2021 96.72 97.45 96.49 97.45 694,524 +0.81(+0.83%)
Dec 23, 2021 96.72 97.43 96.52 96.65 730,868 +0.13(+0.13%)
Dec 22, 2021 95.65 96.68 95.39 96.52 1,075,673 +0.97(+1.02%)
Dec 21, 2021 95.59 95.95 93.97 95.55 1,974,891 -0.43(-0.45%)
Dec 20, 2021 95.17 96.30 94.61 95.98 1,817,889 +0.73(+0.76%)
Dec 17, 2021 98.56 99.31 94.72 95.25 4,943,092 -3.35(-3.40%)
Dec 16, 2021 96.10 98.75 95.77 98.60 1,805,991 +2.37(+2.46%)
Dec 15, 2021 95.20 97.18 95.20 96.23 2,270,290 +1.16(+1.22%)
Dec 14, 2021 95.04 95.36 94.27 95.07 1,519,302 +0.15(+0.15%)
Dec 13, 2021 92.87 95.27 92.39 94.93 1,651,586 +2.05(+2.21%)
Dec 10, 2021 92.87 93.29 92.54 92.88 1,431,487 +0.11(+0.12%)
Dec 09, 2021 92.50 93.47 91.93 92.77 1,348,543 +0.52(+0.57%)
Dec 08, 2021 90.24 92.68 90.09 92.25 2,419,481 +2.00(+2.22%)
Dec 07, 2021 91.10 91.94 89.91 90.25 1,610,847 -1.17(-1.29%)
Dec 06, 2021 89.65 91.63 89.59 91.42 2,407,624 +1.77(+1.97%)
Dec 03, 2021 89.16 89.71 88.82 89.65 1,382,793 +1.23(+1.39%)
Dec 02, 2021 88.31 89.37 88.01 88.42 1,806,751 +0.37(+0.42%)
Dec 01, 2021 87.34 89.68 87.13 88.05 3,019,843 +1.26(+1.45%)
Nov 30, 2021 90.23 90.64 86.36 86.79 3,921,081 -4.24(-4.66%)
Nov 29, 2021 91.17 91.63 90.24 91.03 1,163,649 +0.40(+0.44%)
Nov 26, 2021 90.78 92.00 90.58 90.63 681,572 -0.04(-0.04%)
Nov 24, 2021 91.10 91.32 90.09 90.67 829,679 -0.73(-0.80%)
Nov 23, 2021 91.04 91.86 90.70 91.40 1,099,645 +0.37(+0.41%)
Nov 22, 2021 89.56 91.71 89.27 91.03 1,350,961 +1.48(+1.65%)
Nov 19, 2021 89.32 90.36 89.12 89.56 1,770,573 +0.98(+1.11%)
Nov 18, 2021 88.84 88.60 88.01 88.58 957,452 -0.26(-0.30%)
Nov 17, 2021 88.49 88.96 88.23 88.84 802,815 +0.38(+0.43%)
Nov 16, 2021 88.62 89.08 88.18 88.46 690,080 -0.06(-0.07%)
Nov 15, 2021 87.43 88.74 87.21 88.52 890,515 +1.20(+1.38%)
Nov 12, 2021 87.73 87.98 87.18 87.31 756,323 -0.11(-0.13%)
Nov 11, 2021 87.30 87.52 87.00 87.43 583,798 -0.11(-0.12%)
Nov 10, 2021 87.10 87.53 902,209 +0.72(+0.83%)
Nov 09, 2021 85.75 86.87 85.34 86.82 1,013,348 +1.19(+1.39%)
Nov 08, 2021 85.83 85.97 84.30 85.63 1,303,170 -0.34(-0.39%)
Nov 05, 2021 86.66 86.87 85.79 85.97 988,049 -0.55(-0.64%)
Nov 04, 2021 85.94 86.52 85.41 86.52 852,163 +0.43(+0.49%)
Nov 03, 2021 86.17 86.61 85.30 86.09 992,854 -0.15(-0.18%)
Nov 02, 2021 85.11 86.62 84.73 86.25 1,283,642 +1.38(+1.63%)
Nov 01, 2021 85.08 85.28 84.14 84.86 1,549,079 +0.27(+0.32%)
Oct 29, 2021 83.65 85.59 83.47 84.59 2,864,442 +2.00(+2.43%)
Oct 28, 2021 81.41 83.02 81.19 82.59 2,393,089 +1.17(+1.44%)
Oct 27, 2021 82.09 82.42 81.12 81.41 1,161,059 -0.50(-0.61%)
Oct 26, 2021 81.07 82.08 81.92 785,664 +0.81(+1.00%)
Oct 25, 2021 81.56 81.58 80.08 81.10 1,374,540 -0.89(-1.09%)
Oct 22, 2021 81.24 82.22 81.22 82.00 941,553 +0.85(+1.05%)
Oct 21, 2021 81.55 81.72 80.98 81.14 948,163 +0.19(+0.24%)
Oct 20, 2021 80.88 82.10 80.65 80.95 1,337,856 +0.26(+0.32%)
Oct 19, 2021 79.98 80.71 78.70 80.69 1,676,574 +0.40(+0.49%)
Oct 18, 2021 80.61 80.85 80.14 80.29 1,287,180 -0.51(-0.64%)
Oct 15, 2021 80.86 81.31 80.31 80.80 873,880 +0.08(+0.10%)
Oct 14, 2021 80.70 80.98 80.45 80.73 643,584 +0.24(+0.30%)
Oct 13, 2021 79.84 80.54 79.67 80.49 870,411 +0.54(+0.68%)
Oct 12, 2021 80.10 80.87 79.69 79.94 829,695 -0.43(-0.53%)
Oct 11, 2021 80.50 80.71 80.09 80.37 587,195 -0.15(-0.18%)
Oct 08, 2021 80.32 80.78 79.97 80.51 891,076 +0.16(+0.20%)
Oct 07, 2021 80.27 81.05 80.27 80.35 1,061,012 +0.24(+0.30%)
Oct 06, 2021 78.55 80.26 78.20 80.11 1,206,905 +1.48(+1.88%)
Oct 05, 2021 79.05 79.32 78.50 78.63 1,157,686 -0.51(-0.65%)
Oct 04, 2021 79.82 80.47 78.95 79.14 1,474,843 -0.49(-0.62%)
Oct 01, 2021 80.07 80.38 78.86 79.63 1,205,990 -0.32(-0.40%)
Sep 30, 2021 81.52 81.66 79.96 79.95 1,232,971 -1.64(-2.01%)
Sep 29, 2021 80.51 81.98 80.51 81.59 1,052,341 +0.93(+1.15%)
Sep 28, 2021 79.84 80.92 79.42 80.66 1,676,312 +0.72(+0.90%)
Sep 27, 2021 80.11 80.44 79.72 79.94 1,078,671 -0.41(-0.51%)
Sep 24, 2021 80.70 80.94 79.95 80.35 1,146,419 -0.28(-0.35%)
Sep 23, 2021 80.27 80.89 80.10 80.63 970,555 +0.06(+0.07%)
Sep 22, 2021 81.90 81.93 80.40 80.57 1,030,035 -0.88(-1.08%)
Sep 21, 2021 81.20 82.00 81.07 81.45 1,997,190 +0.41(+0.50%)
Sep 20, 2021 80.89 81.31 80.33 81.05 1,972,207 +0.11(+0.13%)
Sep 17, 2021 80.56 81.32 80.56 80.94 2,462,235 +0.10(+0.12%)
Sep 16, 2021 80.85 81.08 79.96 80.84 872,113 -0.15(-0.19%)
Sep 15, 2021 81.10 81.29 80.64 81.00 1,301,098 -0.06(-0.07%)
Sep 14, 2021 80.97 81.12 80.30 81.06 1,530,139 +0.36(+0.44%)
Sep 13, 2021 80.06 81.57 80.06 80.70 1,001,561 +0.61(+0.76%)
Sep 10, 2021 80.69 80.75 79.80 80.09 1,931,851 -0.73(-0.90%)
Sep 09, 2021 82.01 82.01 80.32 80.81 2,807,695 -1.10(-1.35%)
Sep 08, 2021 81.47 83.47 81.38 81.92 1,660,197 +0.59(+0.73%)
Sep 07, 2021 81.77 81.92 80.67 81.33 1,135,204 -0.39(-0.47%)
Sep 03, 2021 81.46 82.08 81.19 81.71 646,252 +0.08(+0.09%)
Sep 02, 2021 81.76 82.13 81.34 81.64 885,418 -0.02(-0.02%)
Sep 01, 2021 81.28 81.80 81.18 81.66 890,790 +0.65(+0.80%)
Aug 31, 2021 81.01 81.25 80.55 81.01 1,368,338 +0.10(+0.12%)
Aug 30, 2021 80.10 80.98 80.06 80.91 724,687 +0.82(+1.03%)
Aug 27, 2021 79.79 80.35 79.41 80.09 955,333 +0.32(+0.40%)
Aug 26, 2021 79.78 80.13 79.27 79.77 948,679 +0.02(+0.02%)
Aug 25, 2021 80.46 80.46 79.66 79.75 986,009 -0.76(-0.94%)
Aug 24, 2021 81.97 81.97 80.49 80.50 975,657 -1.72(-2.10%)
Aug 23, 2021 83.37 83.37 82.21 82.23 924,648 -1.07(-1.28%)
Aug 20, 2021 83.60 84.22 83.18 83.29 898,458 -0.36(-0.43%)
Aug 19, 2021 82.28 83.87 82.07 83.65 730,620 +1.59(+1.94%)
Aug 18, 2021 83.30 83.95 82.01 82.06 1,038,292 -1.78(-2.12%)
Aug 17, 2021 83.48 84.10 83.24 83.85 901,682 +0.37(+0.44%)
Aug 16, 2021 82.66 83.63 82.59 83.48 913,180 +1.07(+1.30%)
Aug 13, 2021 81.68 82.56 81.47 82.40 809,824 +1.00(+1.23%)
Aug 12, 2021 81.81 81.84 81.15 81.40 610,255 +0.07(+0.08%)
Aug 11, 2021 81.47 81.83 81.23 81.34 685,755 +0.12(+0.14%)
Aug 10, 2021 81.18 81.45 80.42 81.22 1,003,600 +0.00(+0.00%)
Aug 09, 2021 81.09 81.36 80.50 81.22 751,948 +0.60(+0.74%)
Aug 06, 2021 81.08 81.40 80.10 80.62 1,276,137 -0.23(-0.29%)
Aug 05, 2021 81.45 81.56 80.40 80.85 1,169,007 -0.02(-0.02%)
Aug 04, 2021 81.78 82.30 80.04 80.87 1,576,938 -1.32(-1.61%)
Aug 03, 2021 82.12 82.99 81.55 82.19 1,842,284 -0.44(-0.54%)
Aug 02, 2021 83.29 83.73 81.47 82.64 1,685,288 -0.95(-1.13%)
Jul 30, 2021 82.92 85.19 82.30 83.58 2,412,044 -0.32(-0.38%)
Jul 29, 2021 83.74 84.21 83.28 83.90 977,049 +0.59(+0.71%)
Jul 28, 2021 83.87 84.04 82.84 83.31 975,449 -0.72(-0.86%)
Jul 27, 2021 83.61 85.21 83.47 84.04 1,134,496 +0.59(+0.71%)
Jul 26, 2021 83.26 83.96 83.01 83.45 1,111,366 -0.04(-0.05%)
Jul 23, 2021 81.85 83.58 81.34 83.49 699,205 +1.27(+1.55%)
Jul 22, 2021 81.76 82.54 81.13 82.21 1,186,209 +0.21(+0.26%)
Jul 21, 2021 83.72 83.95 81.98 82.00 1,994,499 -1.98(-2.36%)
Jul 20, 2021 84.46 85.62 83.95 83.98 1,168,086 -0.50(-0.59%)
Jul 19, 2021 84.15 85.83 83.58 84.48 1,653,428 +0.17(+0.21%)
Jul 16, 2021 83.81 84.60 83.46 84.31 1,099,031 +0.84(+1.01%)
Jul 15, 2021 83.07 83.47 82.11 83.47 906,023 +0.48(+0.58%)
Jul 14, 2021 82.28 83.13 81.89 82.99 1,450,852 -0.07(-0.08%)
Jul 13, 2021 83.15 83.76 82.80 83.05 1,243,861 -0.47(-0.57%)
Jul 12, 2021 83.91 83.97 83.22 83.53 1,043,665 -0.44(-0.53%)
Jul 09, 2021 83.62 84.15 83.31 83.97 1,973,228 +0.45(+0.54%)
Jul 08, 2021 83.77 84.65 82.88 83.52 1,085,668 -0.12(-0.14%)
Jul 07, 2021 82.75 84.77 82.54 83.63 1,336,060 +1.07(+1.30%)
Jul 06, 2021 82.11 82.95 82.01 82.56 1,621,615 +0.24(+0.29%)
Jul 02, 2021 82.16 82.77 82.07 82.32 839,181 +0.36(+0.44%)
Jul 01, 2021 82.66 82.89 81.80 81.96 1,010,499 -0.31(-0.38%)
Jun 30, 2021 82.15 82.92 82.11 82.27 1,195,480 +0.27(+0.33%)
Jun 29, 2021 82.48 82.70 81.62 82.00 980,517 -0.12(-0.14%)
Jun 28, 2021 81.58 82.54 81.32 82.12 1,234,645 +0.80(+0.99%)
Jun 25, 2021 80.28 81.77 79.87 81.32 6,561,287 +1.01(+1.26%)
Jun 24, 2021 79.89 80.43 79.55 80.30 1,156,496 +0.13(+0.16%)
Jun 23, 2021 81.12 81.12 80.16 80.18 827,333 -0.86(-1.06%)
Jun 22, 2021 81.07 81.55 80.84 81.04 1,292,260 -0.01(-0.01%)
Jun 21, 2021 80.94 81.36 80.77 81.05 1,221,696 +0.26(+0.32%)
Jun 18, 2021 82.00 82.12 80.71 80.78 2,854,921 -1.72(-2.08%)
Jun 17, 2021 81.07 82.59 80.68 82.50 1,532,487 +1.18(+1.45%)
Jun 16, 2021 82.78 83.02 81.03 81.33 1,418,092 -0.92(-1.12%)
Jun 15, 2021 81.90 82.69 81.61 82.24 1,797,717 +0.63(+0.77%)
Jun 14, 2021 82.04 82.14 81.05 81.61 1,445,103 -0.14(-0.18%)
Jun 11, 2021 81.74 81.80 81.15 81.76 1,287,276 -0.04(-0.05%)
Jun 10, 2021 81.51 82.39 81.51 81.80 2,366,081 +0.18(+0.22%)
Jun 09, 2021 82.45 83.02 81.49 81.61 1,185,924 -0.57(-0.69%)
Jun 08, 2021 83.11 83.17 82.04 82.18 1,531,203 -0.86(-1.03%)
Jun 07, 2021 83.48 83.61 82.41 83.04 1,425,773 -0.43(-0.52%)
Jun 04, 2021 83.29 83.63 82.75 83.48 1,721,133 +0.25(+0.30%)
Jun 03, 2021 82.26 83.34 82.17 83.23 1,715,638 +1.07(+1.30%)
Jun 02, 2021 82.04 82.46 81.68 82.16 1,123,705 +0.22(+0.27%)
Jun 01, 2021 83.06 83.82 81.47 81.93 1,162,154 -0.83(-1.00%)
May 28, 2021 82.21 83.42 82.21 82.76 906,939 +0.41(+0.49%)
May 27, 2021 83.42 84.08 82.28 82.36 2,570,088 -1.30(-1.56%)
May 26, 2021 83.76 84.09 82.99 83.66 1,078,898 -0.24(-0.29%)
May 25, 2021 84.00 84.15 82.78 83.90 1,536,618 -0.28(-0.33%)
May 24, 2021 84.37 84.78 83.81 84.18 840,892 +0.01(+0.01%)
May 21, 2021 84.44 84.74 83.99 84.17 1,559,357 -0.18(-0.22%)
May 20, 2021 84.63 85.52 84.27 84.36 1,269,593 -0.31(-0.36%)
May 19, 2021 84.97 84.97 83.59 84.67 971,653 -0.14(-0.16%)
May 18, 2021 85.03 85.80 84.49 84.80 1,014,647 -0.43(-0.51%)
May 17, 2021 85.78 86.36 85.13 85.24 1,344,997 -0.25(-0.29%)
May 14, 2021 85.74 86.33 85.43 85.49 919,247 -0.09(-0.10%)
May 13, 2021 83.93 86.21 83.51 85.57 1,386,662 +1.44(+1.71%)
May 12, 2021 85.24 85.24 84.08 84.13 1,199,638 -0.66(-0.78%)
May 11, 2021 86.39 86.64 84.58 84.80 1,420,453 -1.25(-1.45%)
May 10, 2021 84.26 86.45 84.26 86.05 1,241,641 +1.89(+2.24%)
May 07, 2021 85.13 85.56 84.12 84.16 847,936 -1.01(-1.19%)
May 06, 2021 85.58 85.85 84.95 85.17 929,777 +0.18(+0.22%)
May 05, 2021 85.17 85.98 84.42 84.99 1,454,690 -1.09(-1.26%)
May 04, 2021 84.40 86.16 84.12 86.08 1,656,189 +1.90(+2.25%)
May 03, 2021 82.55 84.50 82.25 84.18 1,161,331 +1.65(+1.99%)
Apr 30, 2021 82.78 82.87 81.07 82.53 2,531,652 -0.23(-0.28%)
Apr 29, 2021 82.05 82.98 81.10 82.77 1,331,997 +1.52(+1.87%)
Apr 28, 2021 81.65 82.02 80.79 81.24 1,295,548 -0.36(-0.44%)
Apr 27, 2021 82.15 82.63 81.21 81.60 1,588,516 -1.25(-1.51%)
Apr 26, 2021 84.10 84.27 82.33 82.85 1,915,249 -1.43(-1.70%)
Apr 23, 2021 85.89 86.43 84.06 84.29 1,471,308 -1.99(-2.31%)
Apr 22, 2021 86.29 86.84 85.74 86.28 1,052,885 -0.25(-0.29%)
Apr 21, 2021 86.26 86.78 85.84 86.53 1,076,933 +0.69(+0.81%)
Apr 20, 2021 84.12 86.87 84.12 85.84 1,312,794 +1.76(+2.10%)
Apr 19, 2021 83.81 84.13 82.42 84.07 1,357,537 -0.58(-0.68%)
Apr 16, 2021 84.72 84.94 84.03 84.65 1,000,298 +0.29(+0.34%)
Apr 15, 2021 83.75 84.59 83.70 84.36 1,037,461 +0.72(+0.86%)
Apr 14, 2021 83.55 83.85 82.99 83.64 1,099,664 +0.11(+0.13%)
Apr 13, 2021 83.70 84.21 83.42 83.54 1,088,666 -0.61(-0.72%)
Apr 12, 2021 83.94 84.48 83.27 84.14 1,399,768 +0.60(+0.71%)
Apr 09, 2021 83.99 84.79 83.18 83.55 1,380,721 -0.50(-0.60%)
Apr 08, 2021 84.59 84.99 83.68 84.05 1,533,544 -0.53(-0.63%)
Apr 07, 2021 85.29 85.40 84.27 84.58 1,328,340 -0.34(-0.40%)
Apr 06, 2021 83.77 85.48 83.75 84.91 1,207,668 +0.71(+0.85%)
Apr 05, 2021 83.54 84.65 83.38 84.20 1,758,676 +0.90(+1.09%)
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.