CHD

Church and Dwight Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Last Traded
1.93 2.31% 85.58 20:00:00
Open Price Low Price High Price Close Price Previous Close
84.31 84.158 86.10 85.58 83.65
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.2587.6383.4385.151,568,648-1.67-1.91%
1 Month91.2191.8682.5287.141,927,306-5.63-6.17%
3 Months95.5398.9682.5290.261,529,168-9.95-10.42%
6 Months72.2098.9670.0786.991,516,37513.3818.53%
1 Year69.1198.9647.9877.941,662,00616.4723.83%
3 Years44.7498.9644.7266.761,665,98840.8491.28%
5 Years43.26598.9638.42560.431,482,47242.3297.8%

CHD 1 Month 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 1,026,697
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 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
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.