Church and Dwight Historical Data - CHD

CHD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 72.00 0.32 0.45% 71.76 72.22 71.66 2,043,876
Jan 16 2020 71.68 -0.16 -0.22% 71.95 72.345 71.62 1,680,216
Jan 15 2020 71.84 0.67 0.94% 71.33 72.35 71.17 1,228,007
Jan 14 2020 71.17 0.35 0.49% 70.81 71.21 70.62 1,478,058
Jan 13 2020 70.82 0.72 1.03% 70.22 71.215 70.10 1,172,670
Jan 10 2020 70.10 -0.54 -0.76% 69.73 70.37 69.36 1,061,530
Jan 09 2020 70.64 1.41 2.04% 69.22 70.64 69.13 1,326,328
Jan 08 2020 69.23 -0.63 -0.9% 69.88 69.88 68.94 1,699,149
Jan 07 2020 69.86 -0.68 -0.96% 70.16 70.54 69.30 1,583,783
Jan 06 2020 70.54 0.27 0.38% 70.43 70.92 70.17 1,541,430
Jan 03 2020 70.27 0.24 0.34% 69.60 70.42 69.54 1,175,148
Jan 02 2020 70.03 0.00 +0.00% 70.38 70.72 69.66 0
Jan 02 2020 70.03 -0.31 -0.44% 70.38 70.72 69.66 1,424,290
Jan 01 2020 70.34 0.00 +0.00% 70.52 70.76 69.99 0
Dec 31 2019 70.34 -0.01 -0.01% 70.52 70.76 69.99 1,611,133
Dec 30 2019 70.35 -0.35 -0.49% 70.55 70.60 69.91 1,159,165
Dec 27 2019 70.695 0.32 0.46% 70.50 70.76 70.26 940,962
Dec 26 2019 70.37 0.00 +0.00% 70.53 70.69 70.20 0
Dec 26 2019 70.37 0.02 0.03% 70.53 70.69 70.20 988,958
Dec 25 2019 70.35 0.00 +0.00% 70.15 70.46 69.99 0
Dec 24 2019 70.35 0.20 0.29% 70.15 70.46 69.99 265,404
Dec 23 2019 70.15 -0.10 -0.14% 70.53 70.67 69.985 1,001,044
Dec 20 2019 70.25 0.76 1.09% 70.21 70.83 69.83 3,628,737
Dec 19 2019 69.49 0.88 1.28% 68.87 69.78 68.49 1,199,345
Dec 18 2019 68.61 0.00 +0.00% 68.74 68.8569 67.99 0
Dec 18 2019 68.61 -0.13 -0.19% 68.74 68.8569 67.99 1,630,263
Dec 17 2019 68.74 -0.18 -0.26% 68.65 69.22 68.45 1,976,337
Dec 16 2019 68.92 -0.99 -1.41% 70.01 70.25 68.89 1,686,802
Dec 13 2019 69.905 0.36 0.51% 69.26 70.26 69.16 1,861,326
Dec 12 2019 69.55 0.15 0.22% 69.43 69.94 69.11 1,667,010
Dec 11 2019 69.40 0.05 0.07% 69.40 69.9205 69.13 1,700,262
Dec 10 2019 69.35 -1.00 -1.42% 68.82 69.50 68.35 2,041,801
Dec 09 2019 70.35 0.10 0.14% 70.25 70.64 70.01 1,098,422
Dec 06 2019 70.25 0.00 +0.00% 69.83 70.60 69.77 0
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 0.00 +0.00% 70.30 70.705 69.78 0
Nov 29 2019 70.24 0.04 0.06% 70.30 70.705 69.78 611,546
Nov 28 2019 70.20 0.00 +0.00% 69.73 70.55 69.606 0
Nov 27 2019 70.20 0.70 1.01% 69.73 70.55 69.606 1,147,177
Nov 26 2019 69.498 0.00 +0.00% 68.84 70.055 68.67 0
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
Nov 08 2019 67.58 0.39 0.58% 67.33 67.97 67.07 1,646,312
Nov 07 2019 67.19 -0.32 -0.47% 67.50 67.77 66.70 1,487,781
Nov 06 2019 67.51 0.24 0.36% 68.07 68.18 67.37 1,382,238
Nov 05 2019 67.27 0.00 +0.00% 66.80 68.03 66.45 0
Nov 05 2019 67.27 0.11 0.16% 66.80 68.03 66.45 1,788,306
Nov 04 2019 67.16 -1.62 -2.36% 68.78 69.025 66.90 2,112,839
Nov 01 2019 68.78 0.00 +0.00% 69.85 70.75 68.21 0
Nov 01 2019 68.78 -1.16 -1.66% 69.85 70.75 68.21 2,534,953
Oct 31 2019 69.94 0.00 +0.00% 74.35 74.64 69.70 0
Oct 31 2019 69.94 -5.47 -7.25% 74.35 74.64 69.70 3,468,859
Oct 30 2019 75.41 1.76 2.39% 73.81 75.56 73.64 1,409,244
Oct 29 2019 73.65 -0.95 -1.27% 74.16 74.44 73.54 1,268,272
Oct 28 2019 74.60 -0.29 -0.39% 74.93 75.69 74.57 1,359,631
Oct 25 2019 74.89 0.00 +0.00% 75.76 75.76 74.88 0
Oct 25 2019 74.89 -0.86 -1.14% 75.76 75.76 74.88 1,352,969
Oct 24 2019 75.75 0.47 0.62% 75.28 75.965 75.23 2,229,176
Oct 23 2019 75.28 1.10 1.48% 74.01 75.29 73.87 1,789,149
Oct 22 2019 74.18 0.00 +0.00% 74.33 74.58 73.6975 0
Oct 22 2019 74.18 0.48 0.65% 74.33 74.58 73.6975 2,253,775
Oct 21 2019 73.70 -0.19 -0.26% 73.89 74.00 73.19 1,332,408


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.