$98.17 -0.02 (%) Church & Dwight Co.Inc. - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHD historical data

Date Open High Low Close Volume
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
5/10/201697.1598.0597.1597.931,014,189
5/9/201696.9997.8996.6697.08839,082
5/6/201695.2696.9494.8096.84864,169
5/5/201693.9796.0693.9095.12842,116
5/4/201693.1993.9993.0493.89695,427
5/3/201693.4294.4693.0193.65953,366
5/2/201692.7093.6992.4493.49468,818
4/29/201692.2892.8291.8692.70540,603
4/28/201691.8993.3791.3492.78394,934
4/27/201692.2992.5991.4592.29339,167
4/26/201692.6292.9591.9492.06496,051
4/25/201692.0092.8391.7992.48548,730
4/22/201690.8392.1090.2192.03736,456
4/21/201692.9893.2091.3091.30665,803
4/20/201694.1094.4593.1293.26508,642
4/19/201693.4994.4493.3494.26642,071
4/18/201692.6593.5691.7393.28891,944
4/15/201693.2694.9593.2693.91848,877
4/14/201693.4893.7792.8793.03574,442
4/13/201694.0694.0892.6293.48605,803
4/12/201693.3293.9193.0593.74439,307
4/11/201694.5094.5093.2993.45568,848
4/8/201694.2594.4093.6194.11352,714
4/7/201693.9294.4993.1693.921,078,058
4/6/201693.8294.8593.7194.421,372,484
4/5/201692.6094.2792.1193.941,744,615
4/4/201693.8893.8892.1792.54798,411
4/1/201691.9593.7791.6993.70658,232
3/31/201692.1192.3891.6092.18944,208
3/30/201692.5092.5091.5792.12501,712
3/29/201691.9792.5091.3392.29536,442
3/28/201691.8292.2391.4591.98455,267
3/24/201691.6192.0491.0591.45696,306
3/23/201691.6292.4891.3891.57606,434
3/22/201691.9191.9591.2991.48664,387
3/21/201691.6092.4390.8092.00539,618
3/18/201692.0092.3991.1391.731,265,166
3/17/201691.6892.4191.3591.99724,345
3/16/201691.1592.3590.9391.90683,115
3/15/201690.1391.6690.0191.51923,002
3/14/201691.1791.4990.3490.60656,932
3/11/201690.9091.0490.0490.98583,727
3/10/201690.5190.7389.3790.30745,114
3/9/201691.2791.8889.9490.171,073,737
3/8/201690.6091.9490.1290.93854,910
3/7/201691.2491.5490.1390.651,083,553
3/4/201691.3391.9090.9891.78602,761
3/3/201691.3991.7690.6191.75803,842
3/2/201690.6491.3890.0491.35733,661
3/1/201691.1991.7990.7390.98961,461
2/29/201691.4092.2890.5090.761,157,237
2/26/201692.3092.7291.0091.70903,104
2/25/201691.7992.4091.3392.21992,110
2/24/201690.3091.6990.3091.62996,976
2/23/201689.9391.1589.8690.92689,959
2/22/201690.1590.5789.6690.17730,760
2/19/201689.0489.8488.4089.412,087,530
2/18/201690.0090.0089.1489.511,400,432
2/17/201689.6790.2989.3689.881,210,191
2/16/201689.0089.7488.0389.641,165,867
2/12/201687.1988.8186.3688.58964,830
2/11/201686.6087.2184.8386.621,424,213
2/10/201688.6989.3388.2788.42980,778
2/9/201686.6388.8486.3288.491,393,180
2/8/201685.5887.4785.1987.251,509,208
2/5/201686.4987.3685.9086.901,422,138
2/4/201687.0087.6385.9886.741,368,378
2/3/201686.2487.2985.3487.071,742,751
2/2/201684.2286.0083.7585.782,316,898
2/1/201683.5485.1083.3185.071,810,176
1/29/201681.6284.0281.4184.001,452,665
1/28/201680.8981.9580.3381.591,008,158
1/27/201680.4681.6680.0180.51861,982
1/26/201679.9480.7479.5180.311,159,423
1/25/201680.3580.5879.2879.451,033,082
1/22/201680.0081.3279.3881.071,159,353
1/21/201678.4479.7977.8179.211,034,970
1/20/201678.0078.7976.8578.521,191,226
1/19/201679.4680.1478.4978.961,086,190
1/15/201677.0179.0277.0178.931,807,656
1/14/201679.0579.6678.1178.231,633,270
1/13/201682.1482.7678.4778.652,957,866
1/12/201683.2183.8282.7783.731,454,247
1/11/201682.2682.9581.4182.621,505,022
1/8/201681.4983.0581.0682.062,102,942
1/7/201681.2181.8880.6281.081,332,081
1/6/201682.1483.1281.6482.412,054,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center