Skip to main content

Church & Dwight Company (NY: CHD )

104.13 -0.08 (-0.08%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.98 38.12 37.79 37.80 1,340,380 -0.23(-0.59%)
Mar 30, 2015 37.77 38.19 37.66 38.02 973,941 +0.42(+1.13%)
Mar 27, 2015 37.24 37.64 37.24 37.60 1,062,168 +0.34(+0.91%)
Mar 26, 2015 37.43 37.54 37.17 37.26 2,146,120 -0.35(-0.93%)
Mar 25, 2015 37.97 38.13 37.58 37.61 1,312,084 -0.23(-0.61%)
Mar 24, 2015 38.19 38.30 37.83 37.84 1,748,889 -0.30(-0.78%)
Mar 23, 2015 38.14 38.35 38.09 38.13 972,639 +0.02(+0.05%)
Mar 20, 2015 37.97 38.16 37.76 38.12 2,762,342 +0.35(+0.94%)
Mar 19, 2015 37.69 37.86 37.65 37.76 657,420 +0.01(+0.02%)
Mar 18, 2015 37.63 37.91 37.19 37.75 1,607,637 +0.14(+0.36%)
Mar 17, 2015 37.61 37.72 37.42 37.62 1,338,807 -0.22(-0.57%)
Mar 16, 2015 37.49 37.90 37.47 37.83 1,397,389 +0.50(+1.35%)
Mar 13, 2015 37.51 37.51 37.07 37.33 928,295 -0.25(-0.66%)
Mar 12, 2015 37.27 37.61 37.19 37.58 1,234,724 +0.39(+1.05%)
Mar 11, 2015 36.96 37.21 36.79 37.19 2,340,313 +0.19(+0.51%)
Mar 10, 2015 37.30 37.41 36.98 37.00 1,439,094 -0.47(-1.25%)
Mar 09, 2015 37.22 37.61 37.08 37.47 1,157,898 +0.40(+1.07%)
Mar 06, 2015 37.55 37.63 36.97 37.07 2,003,008 -0.66(-1.75%)
Mar 05, 2015 37.70 37.78 37.40 37.73 838,271 +0.16(+0.44%)
Mar 04, 2015 37.83 37.83 37.51 37.56 1,049,628 -0.27(-0.70%)
Mar 03, 2015 37.85 37.93 37.57 37.83 1,494,489 -0.02(-0.06%)
Mar 02, 2015 37.71 37.97 37.71 37.85 1,022,676 +0.18(+0.47%)
Feb 27, 2015 37.81 37.95 37.65 37.67 1,236,636 -0.14(-0.36%)
Feb 26, 2015 37.85 37.96 37.73 37.81 1,380,205 -0.04(-0.09%)
Feb 25, 2015 38.22 38.28 37.75 37.85 1,415,672 -0.27(-0.71%)
Feb 24, 2015 37.99 38.15 37.82 38.12 1,692,542 +0.11(+0.28%)
Feb 23, 2015 37.78 38.31 37.66 38.01 1,509,436 +0.23(+0.62%)
Feb 20, 2015 37.21 37.86 37.18 37.78 1,414,377 +0.51(+1.37%)
Feb 19, 2015 37.51 37.53 37.13 37.27 2,570,369 -0.24(-0.65%)
Feb 18, 2015 37.26 37.56 37.17 37.51 1,375,807 +0.20(+0.53%)
Feb 17, 2015 37.24 37.51 37.08 37.31 1,840,592 +0.13(+0.35%)
Feb 13, 2015 36.89 37.18 37.18 37.18 2,178,566 +0.30(+0.80%)
Feb 12, 2015 36.97 37.04 36.79 36.89 1,386,589 +0.05(+0.13%)
Feb 11, 2015 36.78 36.98 36.57 36.84 1,254,187 +0.16(+0.43%)
Feb 10, 2015 36.39 36.72 36.24 36.68 905,476 +0.47(+1.31%)
Feb 09, 2015 36.26 36.28 36.00 36.20 1,111,744 -0.06(-0.17%)
Feb 06, 2015 36.72 36.73 36.13 36.27 1,236,135 -0.41(-1.13%)
Feb 05, 2015 36.88 36.90 36.39 36.68 1,669,712 -0.16(-0.44%)
Feb 04, 2015 36.67 36.92 36.51 36.84 2,338,153 +0.40(+1.10%)
Feb 03, 2015 35.92 36.47 35.66 36.44 2,766,993 +0.27(+0.74%)
Feb 02, 2015 35.80 36.17 35.32 36.17 3,448,647 +0.51(+1.43%)
Jan 30, 2015 36.17 36.26 35.66 35.66 1,723,284 -0.77(-2.12%)
Jan 29, 2015 36.15 36.46 35.97 36.43 1,241,334 +0.47(+1.30%)
Jan 28, 2015 36.30 36.45 35.92 35.97 1,410,978 -0.18(-0.50%)
Jan 27, 2015 36.11 36.29 35.84 36.15 993,186 -0.32(-0.88%)
Jan 26, 2015 36.19 36.48 36.09 36.47 1,865,352 +0.33(+0.93%)
Jan 23, 2015 36.65 36.72 36.09 36.13 1,322,684 -0.62(-1.68%)
Jan 22, 2015 36.35 36.76 35.96 36.75 1,627,961 +0.48(+1.34%)
Jan 21, 2015 36.13 36.29 35.79 36.27 1,540,484 -0.09(-0.24%)
Jan 20, 2015 36.35 36.44 35.99 36.35 1,566,442 +0.07(+0.18%)
Jan 16, 2015 35.62 36.31 35.57 36.29 1,532,456 +0.67(+1.88%)
Jan 15, 2015 35.53 35.76 35.34 35.62 1,378,115 +0.29(+0.81%)
Jan 14, 2015 34.85 35.42 34.80 35.33 1,367,487 +0.22(+0.63%)
Jan 13, 2015 35.25 35.56 34.86 35.11 1,434,022 +0.08(+0.23%)
Jan 12, 2015 35.14 35.37 34.91 35.03 1,104,587 -0.10(-0.29%)
Jan 09, 2015 35.26 35.37 34.97 35.13 2,252,464 -0.11(-0.32%)
Jan 08, 2015 34.77 35.35 34.68 35.25 1,889,672 +0.68(+1.98%)
Jan 07, 2015 34.38 34.58 34.11 34.56 1,231,262 +0.38(+1.12%)
Jan 06, 2015 34.60 34.68 34.13 34.18 1,588,740 -0.29(-0.83%)
Jan 05, 2015 34.68 34.90 34.40 34.47 1,260,410 -0.39(-1.11%)
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.