$74.92 +0.27 (%) Church & Dwight Co.Inc. - NYSE

Nov. 26, 2014 | 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
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
9/3/201468.7368.8368.4368.55494,807
9/2/201468.4869.0368.2968.70866,483
8/29/201468.0768.3067.8868.24378,571
8/28/201468.0068.0567.6467.98433,062
8/27/201468.2068.3067.9168.07544,915
8/26/201468.1468.2967.7367.98605,601
8/25/201468.0168.2867.7668.11552,830
8/22/201468.1768.3167.7467.75747,008
8/21/201468.1768.4367.9768.20592,857
8/20/201467.8768.2067.6768.00358,982
8/19/201467.6868.0967.5568.00368,865
8/18/201467.4867.9267.3767.74383,433
8/15/201467.6767.8566.9967.29354,105
8/14/201467.0967.4466.9667.43379,743
8/13/201467.2767.4366.7267.05480,921
8/12/201467.0567.3266.8467.01836,060
8/11/201466.6367.3266.4967.24757,497
8/8/201465.8466.4165.6766.37799,744
8/7/201466.5566.7166.0066.13534,003
8/6/201465.6266.5265.6266.47573,745
8/5/201465.4966.1465.3165.951,107,159
8/4/201465.6465.9564.8265.571,127,628
8/1/201464.0066.4063.8565.652,657,904
7/31/201465.1665.3364.1164.181,175,691
7/30/201466.3866.4765.3065.50961,390
7/29/201466.2066.6766.0666.12844,124
7/28/201466.1866.4965.7566.13458,592
7/25/201466.5666.7666.0366.18460,853
7/24/201466.6767.0566.3366.62767,962
7/23/201466.9067.0266.5566.661,109,707
7/22/201467.6267.6266.6266.71895,952
7/21/201467.5967.9067.3467.63867,511
7/18/201467.4767.9067.1567.781,224,800
7/17/201467.7968.1567.4167.43950,689
7/16/201468.4568.4767.7367.851,102,752
7/15/201467.8768.1767.7668.121,078,649
7/14/201468.0468.2367.3567.491,195,253
7/11/201468.1068.2867.6867.72625,356
7/10/201467.6768.2467.4968.04650,838
7/9/201467.8168.3267.6768.18678,314
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center