$84.44 -0.19 (%) Church & Dwight Co.Inc. - NYSE

May. 22, 2015 | 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
5/22/201584.5284.7484.1384.44247,055
5/21/201584.6684.9784.4884.63284,401
5/20/201584.5585.1784.3584.87477,618
5/19/201584.1484.7083.8384.68475,338
5/18/201583.3184.3583.3184.15366,201
5/15/201583.4583.6683.1883.62409,993
5/14/201582.9783.6582.7783.46588,736
5/13/201583.7083.7882.6382.80738,644
5/12/201583.2683.7282.6283.37570,596
5/11/201583.0683.5482.8983.51973,727
5/8/201583.3783.5482.9283.23688,351
5/7/201581.6583.0081.0082.65855,283
5/6/201581.7582.1081.1881.78671,667
5/5/201582.5182.8981.5381.66331,886
5/4/201582.3182.7582.0982.31408,184
5/1/201581.1882.1981.1281.93534,448
4/30/201582.4182.8480.8281.17768,801
4/29/201583.0383.6882.2482.61526,058
4/28/201583.6683.9883.0783.52491,098
4/27/201584.2484.4083.2183.50556,284
4/24/201583.9784.1783.8183.95624,397
4/23/201583.4684.0683.0483.831,034,845
4/22/201584.0484.1483.5883.751,283,732
4/21/201584.5085.1383.9784.07875,621
4/20/201584.7885.1884.1284.30830,761
4/17/201585.4285.7084.6285.06560,326
4/16/201585.8886.3085.3385.75495,330
4/15/201586.7887.2585.6685.73507,578
4/14/201585.6886.7985.5986.57748,847
4/13/201585.7085.9585.6285.62495,007
4/10/201585.9586.4785.6185.90365,373
4/9/201585.6286.2285.0085.93783,584
4/8/201585.5686.3785.5185.98447,679
4/7/201586.3186.5485.5085.55454,069
4/6/201585.4486.5485.3186.24893,575
4/2/201585.5286.1185.2385.77413,440
4/1/201585.4085.4684.3385.40607,580
3/31/201585.8486.1585.4085.42593,109
3/30/201585.3686.3085.1285.93430,962
3/27/201584.1685.0784.1684.97470,002
3/26/201584.5984.8484.0084.20949,643
3/25/201585.8286.1784.9384.99580,588
3/24/201586.3086.5685.4985.51773,871
3/23/201586.2086.6686.0986.18430,386
3/20/201585.8086.2385.3386.141,222,317
3/19/201585.1885.5585.0885.34290,904
3/18/201585.0585.6884.0585.32711,368
3/17/201585.0085.2584.5785.01592,413
3/16/201584.7285.6584.6985.50618,335
3/13/201584.7884.7883.7784.36410,764
3/12/201584.2385.0084.0484.92546,357
3/11/201583.5284.0983.1584.041,035,572
3/10/201584.2984.5483.5883.61636,789
3/9/201584.1285.0083.7984.67512,362
3/6/201584.8685.0383.5483.77886,317
3/5/201585.2085.3784.5385.26370,929
3/4/201585.4985.6584.7884.89464,453
3/3/201585.5485.7284.9085.49661,301
3/2/201585.2385.8085.2385.54452,527
2/27/201585.4585.7685.0885.14547,203
2/26/201585.5385.8085.1185.45610,731
2/25/201586.3786.5085.3185.53626,425
2/24/201585.8686.2185.4786.14748,938
2/23/201585.3786.5785.1185.90667,915
2/20/201584.1085.5784.0285.37625,852
2/19/201584.7684.8283.9084.221,137,370
2/18/201584.2084.8984.0184.77608,785
2/17/201584.1584.7883.8084.32814,449
2/13/201583.3684.0783.2184.03482,194
2/12/201583.5583.7183.1583.36613,556
2/11/201583.1183.5782.6483.25554,969
2/10/201582.2482.9881.9082.89400,667
2/9/201581.9481.9881.3581.82491,939
2/6/201582.9883.0081.6681.96546,981
2/5/201583.6983.7282.5683.23735,862
2/4/201583.2083.7882.8483.601,030,452
2/3/201581.5082.7680.9282.691,219,447
2/2/201581.2382.0880.1582.081,519,860
1/30/201582.0782.4180.9180.92759,472
1/29/201582.0382.7281.6282.67547,071
1/28/201582.3782.7181.5181.61621,835
1/27/201581.9382.3581.3282.02437,709
1/26/201582.1182.7781.9082.75822,083
1/23/201583.1683.3181.9081.99582,923
1/22/201582.4983.4081.6083.39717,462
1/21/201581.9982.3481.2282.29678,910
1/20/201582.4982.6981.6782.49690,350
1/16/201580.8382.3980.7182.34675,372
1/15/201580.6281.1480.1980.82607,352
1/14/201579.0780.3678.9680.17602,668
1/13/201579.9980.6879.1079.67631,991
1/12/201579.7480.2579.1479.49486,805
1/9/201580.0080.2679.3679.72992,688
1/8/201578.9080.2278.7079.98832,801
1/7/201578.0078.4677.3978.43542,632
1/6/201578.5078.6977.4477.56700,177
1/5/201578.6979.1878.0578.21555,478
1/2/201578.9179.1978.4579.09538,796
12/31/201479.5880.1478.7978.81470,190
12/30/201479.9980.4679.6279.64368,440
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center