Skip to main content

Church & Dwight Company (NY: CHD )

102.66 -1.16 (-1.12%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 95.01 95.95 94.75 95.67 2,750,107 +0.75(+0.79%)
Aug 30, 2023 94.30 95.08 94.30 94.92 975,407 +0.56(+0.60%)
Aug 29, 2023 93.35 94.47 92.78 94.36 1,015,999 +0.99(+1.06%)
Aug 28, 2023 93.54 93.78 92.90 93.37 968,873 +1.13(+1.22%)
Aug 25, 2023 92.18 92.49 91.83 92.24 709,428 +0.45(+0.50%)
Aug 24, 2023 91.44 92.71 91.33 91.79 781,880 +0.35(+0.38%)
Aug 23, 2023 91.96 92.42 90.95 91.44 782,309 -0.22(-0.24%)
Aug 22, 2023 91.18 92.12 90.84 91.66 923,861 +0.26(+0.28%)
Aug 21, 2023 91.67 91.99 90.89 91.40 938,786 -0.63(-0.69%)
Aug 18, 2023 90.79 92.12 90.34 92.04 1,327,287 +0.91(+1.00%)
Aug 17, 2023 92.74 92.86 91.09 91.13 1,265,389 -1.42(-1.54%)
Aug 16, 2023 93.00 93.41 92.30 92.55 1,111,681 -0.57(-0.62%)
Aug 15, 2023 93.88 94.00 92.97 93.12 775,244 -0.96(-1.02%)
Aug 14, 2023 94.85 95.34 93.88 94.08 1,007,727 -0.55(-0.58%)
Aug 11, 2023 94.47 95.07 94.12 94.63 1,189,245 +0.43(+0.46%)
Aug 10, 2023 95.03 95.81 93.96 94.20 1,357,972 -0.49(-0.52%)
Aug 09, 2023 94.16 95.38 94.09 94.69 1,111,424 +0.54(+0.58%)
Aug 08, 2023 94.79 94.79 93.89 94.15 1,412,512 -0.18(-0.19%)
Aug 07, 2023 93.31 94.43 93.31 94.33 919,807 +1.04(+1.11%)
Aug 04, 2023 93.59 94.00 93.05 93.29 1,159,183 -0.47(-0.50%)
Aug 03, 2023 95.75 95.84 93.75 93.76 1,598,983 -1.65(-1.73%)
Aug 02, 2023 95.18 96.18 94.56 95.41 1,439,219 +0.40(+0.43%)
Aug 01, 2023 94.44 95.29 94.44 95.01 1,194,097 +0.69(+0.73%)
Jul 31, 2023 95.99 96.12 93.35 94.32 3,391,887 -1.46(-1.52%)
Jul 28, 2023 95.65 97.01 94.59 95.78 1,813,332 +1.18(+1.25%)
Jul 27, 2023 96.50 96.84 94.48 94.59 2,595,711 -1.93(-2.00%)
Jul 26, 2023 96.54 96.95 95.92 96.53 1,286,397 -0.06(-0.06%)
Jul 25, 2023 96.98 96.98 95.82 96.58 1,279,844 -0.11(-0.11%)
Jul 24, 2023 96.68 96.95 96.27 96.69 990,056 -0.05(-0.05%)
Jul 21, 2023 95.92 97.25 95.92 96.74 1,325,674 +0.88(+0.92%)
Jul 20, 2023 96.59 96.66 94.67 95.86 1,792,475 -1.02(-1.05%)
Jul 19, 2023 96.96 97.16 95.97 96.88 1,741,343 +0.09(+0.09%)
Jul 18, 2023 96.99 97.86 96.45 96.79 1,025,873 -0.21(-0.21%)
Jul 17, 2023 97.33 97.56 96.61 97.00 710,542 -0.42(-0.44%)
Jul 14, 2023 96.65 97.54 96.24 97.42 703,070 +0.79(+0.82%)
Jul 13, 2023 96.56 97.06 96.07 96.63 738,927 -0.23(-0.23%)
Jul 12, 2023 96.32 97.08 96.06 96.86 781,350 +0.44(+0.46%)
Jul 11, 2023 96.89 97.13 95.73 96.42 1,077,061 -0.48(-0.50%)
Jul 10, 2023 97.87 98.44 96.69 96.90 934,591 -0.67(-0.69%)
Jul 07, 2023 98.58 98.62 97.26 97.57 1,539,089 -1.24(-1.26%)
Jul 06, 2023 98.05 99.10 97.82 98.81 1,334,337 +0.31(+0.31%)
Jul 05, 2023 98.59 98.96 98.14 98.51 1,081,213 -0.28(-0.28%)
Jul 03, 2023 98.78 99.07 98.21 98.78 1,204,849 -0.03(-0.03%)
Jun 30, 2023 97.77 98.97 97.77 98.81 1,478,359 +1.24(+1.27%)
Jun 29, 2023 96.81 97.71 96.34 97.57 1,475,010 +0.49(+0.51%)
Jun 28, 2023 96.87 97.49 96.23 97.08 2,212,789 -0.31(-0.31%)
Jun 27, 2023 95.89 97.41 95.82 97.38 1,409,844 +1.34(+1.40%)
Jun 26, 2023 95.64 96.27 94.57 96.04 2,268,021 +0.30(+0.31%)
Jun 23, 2023 96.36 96.58 95.51 95.75 5,327,136 -0.42(-0.44%)
Jun 22, 2023 95.55 96.45 95.51 96.17 1,813,317 +1.18(+1.25%)
Jun 21, 2023 93.96 95.22 93.33 94.99 1,592,563 +1.89(+2.03%)
Jun 20, 2023 94.93 95.26 93.07 93.09 1,299,849 -1.71(-1.80%)
Jun 16, 2023 94.68 95.60 94.64 94.80 1,930,626 +0.32(+0.33%)
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.