$86.35 -0.55 (%) Church & Dwight Co.Inc. - NYSE

Feb. 8, 2016 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHD historical data

Date Open High Low Close Volume
2/5/201686.4987.3685.9086.901,422,138
2/4/201687.0087.6385.9886.741,368,378
2/3/201686.2487.2985.3487.071,742,751
2/2/201684.2286.0083.7585.782,316,898
2/1/201683.5485.1083.3185.071,810,176
1/29/201681.6284.0281.4184.001,452,665
1/28/201680.8981.9580.3381.591,008,158
1/27/201680.4681.6680.0180.51861,982
1/26/201679.9480.7479.5180.311,159,423
1/25/201680.3580.5879.2879.451,033,082
1/22/201680.0081.3279.3881.071,159,353
1/21/201678.4479.7977.8179.211,034,970
1/20/201678.0078.7976.8578.521,191,226
1/19/201679.4680.1478.4978.961,086,190
1/15/201677.0179.0277.0178.931,807,656
1/14/201679.0579.6678.1178.231,633,270
1/13/201682.1482.7678.4778.652,957,866
1/12/201683.2183.8282.7783.731,454,247
1/11/201682.2682.9581.4182.621,505,022
1/8/201681.4983.0581.0682.062,102,942
1/7/201681.2181.8880.6281.081,332,081
1/6/201682.1483.1281.6482.412,054,884
1/5/201683.4683.8982.3882.801,461,337
1/4/201683.8084.1582.1983.511,748,355
12/31/201585.7586.2484.8584.88768,913
12/30/201586.3086.7985.8886.131,608,742
12/29/201585.5086.6285.0786.271,470,974
12/28/201586.2086.7885.2685.3525,684,472
12/24/201586.6686.9985.8986.44752,324
12/23/201587.0087.7786.3686.801,732,459
12/22/201584.3085.4783.5485.33812,839
12/21/201583.6684.2483.3484.13977,620
12/18/201584.9685.1182.8083.221,405,273
12/17/201585.7185.8284.6585.241,011,984
12/16/201585.1485.8484.5385.54584,203
12/15/201584.5684.8984.0084.52873,805
12/14/201584.1684.6983.5083.99748,577
12/11/201584.3984.6983.7583.85627,074
12/10/201585.9586.2684.8684.941,009,069
12/9/201586.8387.7685.6685.951,384,128
12/8/201586.6787.2786.0786.90367,882
12/7/201586.7487.3886.3987.07369,900
12/4/201585.5286.9085.4386.74408,794
12/3/201586.2986.6284.6385.22539,845
12/2/201586.5487.1385.5785.76742,492
12/1/201586.0086.9886.0086.86588,978
11/30/201587.1087.6085.6285.77779,733
11/27/201587.2487.6686.7987.11224,535
11/25/201586.5387.3086.5186.94371,080
11/24/201585.6986.8585.5786.63924,900
11/23/201585.8986.5485.6086.30509,987
11/20/201586.0286.6685.5785.73563,592
11/19/201585.1586.5284.9485.65750,364
11/18/201583.5884.9783.4384.85704,683
11/17/201583.5784.8083.2683.47734,942
11/16/201582.5383.6982.3783.57517,346
11/13/201582.5082.9682.1182.53938,670
11/12/201583.0983.6282.5282.59631,086
11/11/201583.2484.1483.1583.45745,815
11/10/201581.4583.4081.0883.24883,534
11/9/201581.8982.0480.6781.321,032,957
11/6/201582.7282.9580.5781.891,239,189
11/5/201584.0684.0682.9183.01751,824
11/4/201584.4884.6483.5083.86615,524
11/3/201585.2285.4784.0484.11684,294
11/2/201587.0887.0885.0585.40827,548
10/30/201586.5186.7185.5186.09961,109
10/29/201587.0387.7486.3886.47794,754
10/28/201586.8787.5086.4587.49527,533
10/27/201587.1887.6486.3286.58788,132
10/26/201587.6187.9887.1687.19630,037
10/23/201588.9089.3787.6687.81848,626
10/22/201588.3888.8788.0088.65546,953
10/21/201588.4388.7387.7287.81269,513
10/20/201588.3088.5287.8688.10308,933
10/19/201588.2688.7288.0088.21609,728
10/16/201587.7188.4687.5588.37275,289
10/15/201587.4987.7686.9987.52312,596
10/14/201587.9888.2086.8486.96371,053
10/13/201588.0088.6187.7387.93498,989
10/12/201587.7588.5287.6788.30814,946
10/9/201587.1687.8487.0387.62385,983
10/8/201586.3387.0886.0887.05570,166
10/7/201585.8986.7185.4286.501,031,521
10/6/201586.3586.3985.4385.56698,640
10/5/201585.8186.5685.4186.391,588,650
10/2/201583.2585.1383.2285.13701,858
10/1/201584.0084.2083.1983.801,134,137
9/30/201585.1786.0083.7983.901,745,083
9/29/201584.3984.7984.0584.53627,440
9/28/201585.2785.8284.2484.44525,391
9/25/201585.5186.4485.0685.63639,123
9/24/201583.8084.8683.5184.77893,729
9/23/201584.1884.4683.7384.10354,659
9/22/201584.0084.5483.5383.99492,650
9/21/201584.4384.9984.1084.80336,842
9/18/201584.2384.6783.7283.891,006,916
9/17/201584.6085.6284.3884.84606,912
9/16/201584.2484.6384.0384.47771,140
9/15/201583.6084.5083.4284.24492,253
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center