CHD

Church and Dwight Historical Data

CHD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 85.58 1.93 2.31% 84.31 86.10 84.158 1,484,319
Nov 24 2020 83.65 -1.62 -1.9% 85.43 85.9199 83.43 2,600,598
Nov 23 2020 85.27 -0.69 -0.8% 85.62 86.35 84.77 1,026,509
Nov 20 2020 85.96 -0.24 -0.28% 86.48 87.18 85.62 1,177,737
Nov 19 2020 86.20 0.20 0.23% 85.91 87.32 85.83 1,110,838
Nov 18 2020 86.00 -1.21 -1.39% 87.25 87.63 85.99 1,927,372
Nov 17 2020 87.21 -0.76 -0.86% 87.47 88.2834 87.00 1,356,349
Nov 16 2020 87.97 0.59 0.68% 87.21 88.03 86.06 1,145,373
Nov 13 2020 87.38 -0.12 -0.14% 87.42 87.96 86.48 1,456,866
Nov 12 2020 87.50 0.09 0.1% 88.09 88.83 86.63 2,687,944
Nov 11 2020 87.41 1.09 1.26% 87.30 88.20 86.91 3,891,383
Nov 10 2020 86.32 1.49 1.76% 84.57 86.98 84.24 2,350,436
Nov 09 2020 84.83 -5.67 -6.27% 91.66 91.86 84.78 2,914,693
Nov 06 2020 90.50 0.47 0.52% 90.04 91.38 89.9651 1,038,671
Nov 05 2020 90.03 0.26 0.29% 91.08 91.60 89.24 1,499,460
Nov 04 2020 89.77 0.77 0.87% 90.05 90.97 89.53 1,382,470
Nov 03 2020 89.00 1.10 1.25% 88.56 89.93 88.23 1,595,111
Nov 02 2020 87.90 -0.49 -0.55% 89.86 90.64 87.15 2,505,936
Oct 30 2020 88.39 0.00 +0.00% 87.18 88.96 86.62 0
Oct 30 2020 88.39 1.33 1.53% 87.18 88.96 86.62 1,961,490
Oct 29 2020 87.06 -1.18 -1.34% 84.00 87.90 82.52 2,947,085
Oct 28 2020 88.24 -3.99 -4.33% 91.21 91.81 88.20 1,969,610
Oct 27 2020 92.23 0.32 0.35% 92.26 93.22 91.71 1,328,075
Oct 26 2020 91.91 0.00 0.0% 91.26 92.01 90.77 759,992
Oct 23 2020 91.91 0.92 1.01% 91.30 91.96 90.98 959,651
Oct 22 2020 90.99 -1.20 -1.3% 92.01 92.18 90.94 943,830
Oct 21 2020 92.19 -0.05 -0.05% 92.37 93.53 92.16 1,183,801
Oct 20 2020 92.24 -0.10 -0.11% 93.22 93.89 92.18 923,114
Oct 19 2020 92.34 -0.85 -0.91% 93.60 94.63 91.99 1,294,884
Oct 16 2020 93.19 -1.91 -2.01% 95.11 95.44 92.96 3,391,202
Oct 15 2020 95.10 0.63 0.67% 93.93 95.74 93.56 1,398,942
Oct 14 2020 94.47 -0.71 -0.75% 95.32 96.31 94.41 1,127,628
Oct 13 2020 95.18 1.91 2.05% 93.22 95.91 92.78 1,649,245
Oct 12 2020 93.27 0.51 0.55% 92.70 94.30 92.14 1,247,527
Oct 09 2020 92.76 1.62 1.78% 91.46 93.46 91.34 1,076,243
Oct 08 2020 91.14 0.21 0.23% 90.82 91.98 90.51 990,223
Oct 07 2020 90.93 0.00 +0.00% 90.49 91.60 90.363 0
Oct 07 2020 90.93 1.08 1.2% 90.49 91.60 90.363 2,027,471
Oct 06 2020 89.85 -0.88 -0.97% 90.76 91.225 89.39 1,489,108
Oct 05 2020 90.73 -0.44 -0.48% 91.02 91.92 90.23 1,840,020
Oct 02 2020 91.17 -1.93 -2.07% 93.16 93.31 91.06 1,498,740
Oct 01 2020 93.10 -0.61 -0.65% 94.01 94.03 92.59 933,914
Sep 30 2020 93.71 0.86 0.93% 93.32 94.16 92.74 1,297,125
Sep 29 2020 92.85 -0.61 -0.65% 93.42 94.10 92.265 1,120,649
Sep 28 2020 93.46 0.51 0.55% 93.62 94.40 93.21 1,048,935
Sep 25 2020 92.95 0.36 0.39% 92.28 93.09 92.10 921,917
Sep 24 2020 92.59 0.98 1.07% 91.71 93.45 91.49 1,077,308
Sep 23 2020 91.61 0.02 0.02% 91.98 92.34 91.11 1,083,127
Sep 22 2020 91.59 1.95 2.18% 89.81 92.125 89.55 1,837,127
Sep 21 2020 89.64 -0.68 -0.75% 89.99 91.06 88.64 1,447,468
Sep 18 2020 90.32 -1.74 -1.89% 90.37 93.00 89.60 3,052,485
Sep 17 2020 92.06 0.10 0.11% 91.35 92.37 90.55 1,139,532
Sep 16 2020 91.96 -0.37 -0.4% 92.59 93.17 91.73 1,047,232
Sep 15 2020 92.33 -0.39 -0.42% 92.86 93.75 91.96 1,340,407
Sep 14 2020 92.72 -0.15 -0.16% 93.55 93.60 92.43 761,758
Sep 11 2020 92.87 -0.02 -0.02% 93.36 94.03 92.17 914,701
Sep 10 2020 92.89 -1.15 -1.22% 93.96 94.72 92.72 873,548
Sep 09 2020 94.04 2.14 2.33% 92.74 95.12 92.74 1,004,651
Sep 08 2020 91.90 -1.40 -1.5% 93.50 93.68 91.57 1,313,855
Sep 07 2020 93.30 0.00 +0.00% 94.03 94.86 92.11 0
Sep 04 2020 93.30 -0.96 -1.02% 94.03 94.86 92.11 1,149,040
Sep 03 2020 94.26 -3.90 -3.97% 98.18 98.65 93.4004 1,448,613
Sep 02 2020 98.16 2.83 2.97% 95.53 98.96 95.31 1,920,466
Sep 01 2020 95.33 -0.51 -0.53% 95.58 95.84 94.15 894,822
Aug 31 2020 95.8372 0.93 0.98% 94.85 95.91 94.52 1,258,358
Aug 28 2020 94.91 -1.19 -1.24% 95.64 96.37 94.08 1,259,421


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.