$82.02 0.00 (%) Church & Dwight Co.Inc. - NYSE

Jan. 27, 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
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
12/29/201480.0780.6380.0180.10311,674
12/26/201480.5580.7380.1380.18249,199
12/24/201480.1980.9780.1480.16224,891
12/23/201480.0380.7479.3980.53848,994
12/22/201478.3779.0578.1678.68477,836
12/19/201478.3778.8778.1878.451,060,727
12/18/201477.6678.4277.1678.38559,166
12/17/201475.9577.2575.3777.08813,492
12/16/201475.4576.7874.8475.83794,245
12/15/201476.2676.9475.5175.93599,888
12/12/201476.4577.3075.9676.00597,797
12/11/201476.6177.3976.4076.80614,003
12/10/201477.4777.6776.7776.77461,712
12/9/201476.9177.3776.4377.22518,676
12/8/201477.0877.8876.6577.44744,530
12/5/201476.3176.9076.0176.84563,091
12/4/201475.7876.3475.4976.32763,601
12/3/201475.8475.9675.2175.67501,847
12/2/201476.0076.3275.4775.74548,590
12/1/201476.2476.8475.9076.00580,750
11/28/201475.0776.7975.0576.71408,046
11/26/201474.7074.9574.4674.92234,826
11/25/201474.6274.6974.2574.65575,746
11/24/201475.0075.0074.2574.51518,486
11/21/201475.1475.2374.4674.52474,208
11/20/201474.8574.9374.4174.62484,495
11/19/201474.6375.0573.9275.05584,488
11/18/201473.8974.3373.6074.23562,386
11/17/201473.5373.9573.3673.89445,328
11/14/201474.3174.3173.4273.53345,946
11/13/201474.5074.8174.2374.26404,522
11/12/201474.0974.3473.7874.34432,258
11/11/201473.6874.3973.4074.09454,290
11/10/201473.5073.8773.1073.48540,360
11/7/201473.0373.4072.5373.27550,488
11/6/201473.2473.6373.0173.04726,045
11/5/201473.9373.9372.9273.24763,929
11/4/201472.2573.6271.9373.55761,945
11/3/201472.3873.3071.6972.111,129,353
10/31/201472.9472.9472.2272.41841,137
10/30/201472.1572.7471.8572.32604,167
10/29/201472.2872.3871.7772.34616,512
10/28/201472.1372.2671.7272.17689,966
10/27/201471.1972.1371.0771.92631,799
10/24/201470.6971.3170.2471.22436,131
10/23/201471.1371.1370.1970.43710,954
10/22/201470.9471.3070.5470.55672,720
10/21/201469.9770.9669.5670.81619,945
10/20/201468.3369.6368.0969.59629,233
10/17/201468.5868.7767.7268.38690,986
10/16/201467.5068.1967.1267.981,069,595
10/15/201467.8268.4267.0467.98960,832
10/14/201468.3068.5967.7868.28606,630
10/13/201469.1169.1368.0868.15602,380
10/10/201469.1369.8368.9769.11546,334
10/9/201469.9970.4669.2869.37718,992
10/8/201469.6270.4969.3870.47565,577
10/7/201468.9769.9468.9769.43764,545
10/6/201469.0069.7068.9669.27717,011
10/3/201469.5370.0269.4169.801,695,260
10/2/201469.8370.3569.3669.45973,223
10/1/201470.1170.1869.5269.671,067,410
9/30/201470.5470.6870.1670.16590,060
9/29/201469.9170.8769.7170.72572,741
9/26/201470.0370.5069.8570.46398,770
9/25/201470.5370.5569.8570.05622,196
9/24/201469.8770.7769.7970.67609,321
9/23/201470.3170.5469.8069.81616,969
9/22/201470.2070.7470.2070.60708,273
9/19/201470.1970.3469.8170.131,125,138
9/18/201470.3270.3370.0570.12413,353
9/17/201469.9070.5769.7370.33601,309
9/16/201469.3370.2869.1770.04677,334
9/15/201469.5069.6069.2669.58323,243
9/12/201469.7569.8069.0669.33494,329
9/11/201469.7169.9169.4969.81481,690
9/10/201469.1669.9968.8669.82789,523
9/9/201468.8369.2068.8169.04584,728
9/8/201468.9969.3168.6569.03837,889
9/5/201469.0469.2568.7269.20435,025
9/4/201468.5369.2668.5269.25767,255
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center