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 Low Price High Price Open Price Close Price Last Traded
-0.63 -0.97% 64.18 63.52 65.55 64.32 64.81 16:00:02
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.1667.0059.3661.992,459,9232.023.25%
1 Month75.0076.5547.9865.802,789,087-10.82-14.43%
3 Months70.1677.2447.9869.812,115,840-5.98-8.52%
6 Months75.1977.2447.9870.371,827,407-11.01-14.64%
1 Year71.0980.9947.9872.271,643,009-6.91-9.72%
3 Years50.0380.9943.2160.091,624,57514.1528.28%
5 Years42.9280.9938.42556.011,348,84221.2649.53%

CHD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 64.81 2.84 4.58% 63.18 65.26 61.97 2,218,176
Mar 27 2020 61.97 -0.93 -1.48% 61.99 63.53 61.29 2,057,763
Mar 26 2020 62.90 2.60 4.31% 60.31 63.98 60.31 2,229,516
Mar 25 2020 60.30 -2.45 -3.9% 61.95 67.00 59.82 2,966,304
Mar 24 2020 62.75 1.88 3.09% 62.16 63.76 59.36 2,321,477
Mar 23 2020 60.87 -4.88 -7.42% 64.67 65.77 59.78 2,883,412
Mar 20 2020 65.75 -0.95 -1.42% 66.00 66.98 64.14 3,647,121
Mar 19 2020 66.70 -2.68 -3.86% 69.86 70.935 65.75 2,353,284
Mar 18 2020 69.38 0.84 1.23% 65.88 71.72 65.00 3,034,092
Mar 17 2020 68.54 8.11 13.42% 61.88 71.87 61.70 3,957,947
Mar 16 2020 60.43 -2.86 -4.52% 50.02 64.42 47.98 3,862,464
Mar 13 2020 63.29 -0.12 -0.19% 65.95 66.04 62.11 4,123,640
Mar 12 2020 63.41 -5.00 -7.31% 63.91 69.97 61.98 3,913,401
Mar 11 2020 68.41 -4.36 -5.99% 71.15 71.88 68.00 2,659,718
Mar 10 2020 72.77 2.03 2.87% 72.14 73.21 70.0108 2,095,534
Mar 09 2020 70.74 -3.26 -4.41% 70.99 73.10 70.18 1,974,845
Mar 06 2020 74.00 -2.47 -3.23% 73.16 75.19 72.685 2,370,951
Mar 05 2020 76.47 0.00 0.0% 76.47 76.47 76.47 0
Mar 04 2020 76.47 3.41 4.67% 74.39 76.55 73.91 1,888,171
Mar 03 2020 73.06 -1.90 -2.53% 75.00 75.91 72.42 2,257,613
Mar 02 2020 74.96 5.44 7.83% 69.83 75.04 69.53 3,900,671
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.