CHD

Church and Dwight Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.98 1.07% 92.59 17:15:00
Close Price Low Price High Price Open Price Previous Close
92.59 91.49 93.45 91.71 91.61
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week91.3593.4588.6490.871,711,9481.241.36%
1 Month96.4698.9688.6493.031,293,830-3.87-4.01%
3 Months78.3998.9677.5690.141,483,05514.2018.11%
6 Months62.1698.9659.3679.381,554,86530.4348.95%
1 Year73.6598.9647.9875.011,670,45118.9425.72%
3 Years48.7198.9643.2164.241,674,50143.8890.08%
5 Years41.9098.9638.42559.051,448,30850.69120.98%

CHD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
Aug 27 2020 96.10 0.19 0.2% 96.46 97.02 95.77 789,583
Aug 26 2020 95.91 -0.19 -0.2% 95.69 96.4435 95.14 738,222
Aug 25 2020 96.10 -0.53 -0.55% 96.80 96.83 95.92 1,017,993
Aug 24 2020 96.63 -0.14 -0.14% 96.17 96.77 94.07 733,941
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.