$44.16 +0.75 (%) Church & Dwight Co.Inc. - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201643.6144.1743.5444.162,341,442
12/2/201642.9643.5842.9043.411,999,003
12/1/201643.7243.8042.5642.772,490,906
11/30/201644.6344.6943.7743.791,729,145
11/29/201644.7245.0444.6144.841,177,757
11/28/201645.0245.0344.6344.861,070,676
11/25/201644.7145.1244.5145.06438,049
11/23/201644.6645.0844.5444.661,151,843
11/22/201645.0245.3044.7944.861,629,633
11/21/201644.8244.9744.5244.821,216,395
11/18/201644.3344.9744.2944.791,977,891
11/17/201644.5144.7444.2544.431,865,683
11/16/201644.6545.5944.3444.612,756,498
11/15/201644.1144.8144.0244.573,334,034
11/14/201643.3844.2343.2043.923,116,286
11/11/201642.9943.8242.9043.712,214,232
11/10/201645.4145.4443.2043.394,994,101
11/9/201645.0245.7444.3845.542,733,624
11/8/201644.3946.0044.3945.843,318,052
11/7/201644.0044.4844.0044.431,864,213
11/4/201644.1744.8443.7543.783,563,152
11/3/201645.0045.6243.3544.126,583,384
11/2/201647.4747.6347.0547.251,781,593
11/1/201648.1648.3347.3747.592,027,716
10/31/201648.2548.4147.9948.261,168,497
10/28/201647.8248.3147.7448.241,105,281
10/27/201647.8848.0447.3447.731,283,692
10/26/201648.0148.1147.7047.83761,931
10/25/201647.5048.3547.4848.111,855,642
10/24/201647.5047.6447.1947.331,219,753
10/21/201647.4447.6347.1247.511,015,143
10/20/201647.7147.7847.3247.491,341,013
10/19/201648.1748.1747.6947.741,276,825
10/18/201648.4548.7048.1848.201,595,292
10/17/201647.9748.3147.7948.281,760,055
10/14/201647.7848.1247.6447.921,135,335
10/13/201647.5948.1847.4947.782,085,067
10/12/201646.9348.1346.9347.842,438,685
10/11/201646.9847.0246.6446.971,725,381
10/10/201647.1247.4246.7647.011,492,762
10/7/201646.9047.2746.5746.922,333,281
10/6/201646.1946.6946.1146.411,523,725
10/5/201646.2546.4346.0346.264,889,853
10/4/201647.2147.2146.0846.242,053,396
10/3/201647.7047.8646.9347.001,380,733
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center