Church and Dwight Historical Data - CHD

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Church and Dwight Co Inc CHD NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.00 -1.42% 69.35 69.42 68.35 68.82 70.35 16:02:06
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.0070.6468.3569.741,313,133-0.65-0.93%
1 Month67.6070.70566.7169.031,635,0501.752.59%
3 Months72.9376.7066.4571.761,662,658-3.58-4.91%
6 Months77.8680.9966.4573.651,574,022-8.51-10.93%
1 Year67.0780.9959.6470.921,602,8002.283.4%
3 Years44.2480.9943.2157.521,591,72825.1156.76%
5 Years38.73580.9937.4254.301,266,07930.6279.04%

CHD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 70.35 0.10 0.14% 70.25 70.64 70.01 1,098,422
Dec 06 2019 70.25 0.51 0.73% 69.83 70.60 69.77 1,478,007
Dec 05 2019 69.74 0.62 0.9% 69.57 70.14 69.19 1,662,959
Dec 04 2019 69.12 0.00 0.0% 68.81 70.21 68.81 920,423
Dec 03 2019 69.12 -0.69 -0.99% 70.00 70.22 68.87 1,405,855
Dec 02 2019 69.81 -0.43 -0.61% 70.06 70.31 69.39 1,353,787
Nov 29 2019 70.24 0.04 0.06% 70.30 70.705 69.78 611,546
Nov 27 2019 70.20 0.70 1.01% 69.73 70.55 69.606 1,147,177
Nov 26 2019 69.498 0.71 1.03% 68.84 70.055 68.67 2,986,552
Nov 25 2019 68.79 -0.05 -0.07% 69.11 69.46 68.595 2,032,297
Nov 22 2019 68.84 -0.12 -0.17% 69.00 69.19 67.91 1,959,664
Nov 21 2019 68.96 -0.72 -1.03% 69.82 70.08 68.95 2,651,488
Nov 20 2019 69.68 0.78 1.13% 69.20 69.95 69.0101 2,115,377
Nov 19 2019 68.90 0.88 1.29% 67.81 69.09 67.745 2,532,996
Nov 18 2019 68.02 0.66 0.98% 67.30 68.34 67.20 1,668,731
Nov 15 2019 67.36 -0.66 -0.97% 68.19 68.38 67.06 1,544,204
Nov 14 2019 68.02 -0.35 -0.51% 68.28 68.75 67.82 1,003,107
Nov 13 2019 68.37 1.32 1.97% 67.73 68.53 66.93 1,356,374
Nov 12 2019 67.05 -0.48 -0.71% 67.60 67.74 66.71 1,536,985
Nov 11 2019 67.53 -0.05 -0.07% 67.76 67.78 67.15 811,832
See More Historical Prices »


Your Recent History
NYSE
CHD
Church and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.