$85.51 +0.89 (%) Church & Dwight Co.Inc. - NYSE

Jul. 28, 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
7/28/201584.8085.5584.6485.51438,773
7/27/201584.1984.6483.9384.62321,214
7/24/201584.7985.1184.3984.49372,609
7/23/201585.2685.4384.6784.78341,524
7/22/201584.6085.1884.4985.11454,190
7/21/201585.4885.5784.6084.72604,176
7/20/201585.0085.7384.9185.70331,396
7/17/201585.7385.7384.8784.97434,048
7/16/201585.1785.9685.0685.81698,519
7/15/201584.9585.2584.6384.80431,027
7/14/201585.0085.2384.4984.82403,180
7/13/201584.8585.1284.4484.87438,642
7/10/201583.7584.2183.6684.11454,560
7/9/201584.0084.4083.1083.18521,484
7/8/201583.0183.8483.0183.58622,254
7/7/201581.8283.6081.5483.55572,780
7/6/201581.7782.2881.3781.811,751,316
7/2/201582.7382.9181.8582.12677,899
7/1/201581.4582.7881.2282.74784,965
6/30/201581.6281.8880.9881.13611,193
6/29/201582.5482.6780.9681.04680,268
6/26/201583.0083.0082.5482.82669,604
6/25/201582.7582.9282.4182.81333,227
6/24/201583.3283.3282.4882.64414,095
6/23/201583.8484.0583.2583.28664,153
6/22/201583.7984.1683.5983.83333,221
6/19/201583.7983.8683.3883.59644,202
6/18/201583.3184.1083.3183.57569,354
6/17/201583.0983.4482.9183.19429,877
6/16/201582.5683.1482.3382.80686,344
6/15/201582.9582.9782.1982.33530,656
6/12/201583.8283.8283.0983.33373,674
6/11/201583.6083.9383.3583.92492,964
6/10/201583.2983.7683.1183.60393,301
6/9/201582.5083.4882.4483.08479,045
6/8/201582.5482.8682.0982.60590,247
6/5/201583.0983.3382.4082.61511,522
6/4/201583.9084.5283.2883.30411,973
6/3/201584.2784.4383.7284.37387,534
6/2/201584.2284.3083.6783.90509,186
6/1/201584.0384.7383.4184.54535,589
5/29/201584.5084.5583.7583.97783,941
5/28/201584.1584.6484.1484.53443,267
5/27/201584.2084.5283.8084.35524,537
5/26/201584.2884.4283.8484.11551,766
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!