Church and Dwight Historical Data - CHD

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 High Price Low Price Open Price Close Price Last Traded
  0.33 0.46% 71.31 71.92 70.94 71.24 70.98 19:59:37
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.7672.730270.9471.871,924,858-0.45-0.63%
1 Month70.5072.730268.9470.911,487,8500.811.15%
3 Months69.8572.730266.4569.531,593,9071.462.09%
6 Months74.9180.9966.4572.641,639,822-3.60-4.81%
1 Year65.3680.9959.6471.431,591,8325.959.1%
3 Years45.4980.9943.2158.481,592,51625.8256.76%
5 Years41.05580.9938.42554.921,288,27930.2673.69%

CHD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 71.31 0.33 0.46% 71.24 71.92 70.94 2,341,075
Jan 23 2020 70.98 -1.24 -1.72% 72.14 72.7302 70.94 2,247,885
Jan 22 2020 72.22 -0.28 -0.39% 72.63 72.65 72.09 1,456,611
Jan 21 2020 72.50 0.50 0.69% 72.00 72.57 71.79 1,951,058
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 -0.31 -0.44% 70.38 70.72 69.66 1,424,290
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 0.02 0.03% 70.53 70.69 70.20 988,958
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.