CHD

Church and Dwight Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Previous Close Last Traded
0.00 0.0% 95.83 0.00 0.00 0.00 95.83 04:00:00
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week89.3096.7288.6894.502,551,3726.537.31%
1 Month80.2896.7280.2687.931,925,85115.5519.37%
3 Months73.3096.7270.0780.211,637,15722.5330.74%
6 Months74.3096.7247.9873.651,802,48121.5328.98%
1 Year74.1996.7247.9873.131,756,27121.6429.17%
3 Years50.3996.7243.2162.811,666,64245.4490.18%
5 Years44.90596.7238.42558.071,430,99650.93113.41%

CHD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 95.83 -0.22 -0.23% 96.10 96.72 95.445 1,342,084
Aug 04 2020 96.05 2.39 2.55% 92.96 96.40 92.56 1,929,685
Aug 03 2020 93.66 -2.67 -2.77% 95.19 96.63 91.86 3,076,436
Jul 31 2020 96.33 6.27 6.96% 93.77 96.40 89.45 4,193,759
Jul 30 2020 90.06 0.75 0.84% 89.30 90.45 88.68 2,214,895
Jul 29 2020 89.31 1.10 1.25% 88.22 89.56 87.81 1,337,954
Jul 28 2020 88.21 1.04 1.19% 87.45 88.81 87.10 1,146,841
Jul 27 2020 87.17 1.30 1.51% 86.18 87.50 85.92 1,111,896
Jul 24 2020 85.87 -0.35 -0.41% 86.27 86.59 84.90 1,346,868
Jul 23 2020 86.22 1.08 1.27% 85.78 86.95 85.55 1,481,249
Jul 22 2020 85.14 0.64 0.76% 84.90 85.16 83.96 1,232,502
Jul 21 2020 84.50 0.21 0.25% 84.73 85.40 83.73 1,479,086
Jul 20 2020 84.29 -0.58 -0.68% 84.70 85.30 83.90 1,189,241
Jul 17 2020 84.87 0.67 0.8% 84.63 85.36 84.21 3,644,901
Jul 16 2020 84.20 -0.40 -0.47% 83.39 84.66 81.74 1,851,524
Jul 15 2020 84.60 0.12 0.14% 84.84 89.00 83.89 1,397,091
Jul 14 2020 84.48 2.35 2.86% 82.06 84.50 81.97 2,108,110
Jul 13 2020 82.13 -0.65 -0.79% 82.88 84.785 81.76 2,579,885
Jul 10 2020 82.78 1.05 1.28% 81.61 83.04 81.10 1,689,245
Jul 09 2020 81.73 1.47 1.83% 80.28 81.87 80.26 2,163,761
Jul 08 2020 80.26 1.21 1.53% 78.96 80.30 78.82 1,639,737
Jul 07 2020 79.05 1.19 1.53% 77.64 79.24 77.56 1,245,303
Jul 06 2020 77.86 -0.43 -0.55% 79.00 79.24 77.57 1,327,085
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.