$99.69 +0.54 (%) Church & Dwight Co.Inc. - New York Stock Exchange, Inc.

Aug. 25, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center