$47.92 +0.36 (%) Church & Dwight Co.Inc. - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHD historical data

Date Open High Low Close Volume
9/30/201647.7248.1547.6747.921,456,939
9/29/201648.1148.1947.5147.561,077,888
9/28/201647.8248.3647.8248.331,050,471
9/27/201648.0848.2047.8147.951,272,647
9/26/201648.1148.1747.6647.991,197,391
9/23/201648.6248.7848.0348.141,245,584
9/22/201647.9048.8547.8548.802,054,258
9/21/201647.4147.8747.3247.851,940,171
9/20/201647.0447.6247.0247.421,616,850
9/19/201646.7547.1346.6746.941,062,561
9/16/201647.0047.0046.6346.801,315,530
9/15/201646.9147.2246.7447.11782,595
9/14/201647.1547.2846.6846.81795,980
9/13/201647.3647.4646.9546.961,349,673
9/12/201647.3947.8747.0747.541,849,956
9/9/201648.4048.4047.3947.391,607,586
9/8/201649.0249.0348.1748.501,561,833
9/7/201650.2350.3849.0449.131,296,674
9/6/201650.1350.4449.9450.311,140,311
9/2/201650.0050.1449.8549.971,009,071
9/1/201699.6499.9999.0299.75669,879
8/31/201699.1999.7899.0599.42590,866
8/30/2016100.00100.0099.2399.43277,685
8/29/201699.36100.0299.34100.00404,876
8/26/201699.78100.3998.6599.10402,949
8/25/201699.15100.0098.9299.69494,534
8/24/201699.5599.7098.3899.15579,068
8/23/201699.93100.1899.6999.71431,488
8/22/201699.3599.8999.1799.84606,425
8/19/201699.5999.8998.8699.41622,298
8/18/201699.29100.0198.9099.93564,593
8/17/201699.2999.5298.4599.23816,949
8/16/201699.67100.1499.2599.29813,417
8/15/2016100.50100.84100.01100.03414,897
8/12/2016100.47100.62100.08100.48437,130
8/11/2016101.64102.39100.01100.32598,778
8/10/2016100.75101.60100.55101.41476,599
8/9/2016100.11101.2299.64100.95617,852
8/8/2016100.45100.5299.58100.07795,444
8/5/2016101.27101.72100.01100.52784,627
8/4/201698.42101.5597.70101.18935,526
8/3/201698.4498.4497.0297.62676,428
8/2/201699.0099.3898.0398.17564,817
8/1/201698.3599.4598.0099.20619,968
7/29/201698.3898.9597.8898.24940,012
7/28/201697.8098.7197.5198.51450,107
7/27/201698.8098.8097.0597.75681,669
7/26/2016100.47100.7898.8098.84491,430
7/25/2016100.23100.3699.76100.36343,397
7/22/201699.55100.3398.84100.29412,665
7/21/201699.6299.7298.8599.40444,638
7/20/2016100.69100.9999.5199.62501,420
7/19/201699.93100.7299.67100.72473,521
7/18/2016100.58100.7299.4499.84595,500
7/15/2016100.23100.75100.04100.29442,969
7/14/2016100.52101.0699.7299.96442,073
7/13/201699.84100.5699.3499.98574,828
7/12/2016101.59101.9499.4699.57693,539
7/11/2016101.52101.78100.36101.69661,748
7/8/2016101.15101.41100.32101.30971,829
7/7/2016101.43101.64100.43100.66751,006
7/6/2016103.29103.39101.09101.311,088,222
7/5/2016102.42104.55102.42103.34810,878
7/1/2016102.89103.09101.74102.31468,078
6/30/2016100.30102.89100.10102.89897,713
6/29/2016100.13100.9999.1799.92556,025
6/28/201698.8799.9998.0799.98700,036
6/27/201697.8099.3697.6098.741,051,560
6/24/201698.70100.3697.9198.18960,264
6/23/2016100.45100.9499.83100.51399,384
6/22/201699.86100.3499.63100.24547,128
6/21/201699.5399.9798.9999.67462,409
6/20/201699.3699.7898.8299.24468,832
6/17/201699.3099.3097.8098.571,013,938
6/16/201698.8799.6198.3699.40734,993
6/15/2016100.00100.0098.7598.90476,427
6/14/201699.0399.8898.3499.69471,452
6/13/201699.89100.3599.0299.14652,170
6/10/201699.65100.1699.0499.88665,545
6/9/201698.9899.8998.7899.83618,337
6/8/201698.8999.1598.4998.87931,320
6/7/201698.8299.2598.4599.13619,818
6/6/201698.8099.5098.3498.61581,152
6/3/201699.2099.5898.5498.88656,668
6/2/201698.9599.2698.2599.23555,682
6/1/201698.4199.3398.1898.94673,254
5/31/201698.2598.9697.8598.481,104,116
5/27/201698.2198.7097.6498.17573,852
5/26/201697.3898.2297.2798.19498,732
5/25/201697.7297.9896.9597.35741,010
5/24/201698.2298.5297.5897.89984,299
5/23/201696.8698.2496.2797.76997,338
5/20/201699.0999.6196.4396.481,871,203
5/19/2016107.00107.3696.8399.094,585,255
5/18/201698.7099.2596.3096.982,266,502
5/17/201696.4696.7995.1595.591,199,240
5/16/201696.5796.9796.0396.46803,469
5/13/201697.3997.3996.1596.55476,493
5/12/201696.8697.4696.2297.37523,080
5/11/201697.7397.9296.0096.73592,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center