Church and Dwight Historical Data - CHD

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Low Price High Price Open Price Close Price Last Traded
0.30 0.39% 76.61 76.04 76.87 76.06 76.31 20:00:00
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.8976.8775.3676.191,373,7860.720.95%
1 Month71.2477.2470.1874.241,735,7785.377.54%
3 Months70.3077.2467.9971.741,570,3466.318.98%
6 Months78.4580.7466.4572.381,700,240-1.84-2.35%
1 Year64.9080.9964.56572.641,523,05611.7118.04%
3 Years49.6580.9943.2159.301,581,09226.9654.3%
5 Years42.68580.9938.42555.411,304,43433.9379.48%

CHD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 76.61 0.30 0.39% 76.06 76.87 76.00 949,138
Feb 20 2020 76.31 0.53 0.7% 75.96 76.79 75.36 2,126,147
Feb 19 2020 75.78 -0.37 -0.49% 76.09 76.42 75.66 1,048,131
Feb 18 2020 76.15 -0.28 -0.37% 76.54 76.85 75.90 1,436,075
Feb 14 2020 76.43 0.71 0.94% 75.89 76.46 75.69 884,789
Feb 13 2020 75.72 0.04 0.05% 75.49 76.43 75.425 948,119
Feb 12 2020 75.68 0.90 1.2% 74.55 75.92 74.55 1,643,989
Feb 11 2020 74.78 -0.77 -1.02% 75.35 75.74 74.58 990,915
Feb 10 2020 75.55 1.06 1.42% 74.58 75.665 74.58 939,876
Feb 07 2020 74.49 0.53 0.72% 74.30 74.70 73.80 1,170,022
Feb 06 2020 73.96 -0.30 -0.4% 74.30 74.73 73.84 909,117
Feb 05 2020 74.26 -0.48 -0.64% 74.79 75.28 74.16 1,507,636
Feb 04 2020 74.74 -1.00 -1.32% 75.13 75.88 74.61 2,475,111
Feb 03 2020 75.74 1.34 1.8% 74.73 76.3799 74.22 2,337,425
Jan 31 2020 74.40 1.62 2.23% 74.25 77.24 74.07 3,679,360
Jan 30 2020 72.78 0.08 0.11% 72.90 73.09 71.93 2,903,373
Jan 29 2020 72.70 0.68 0.94% 72.08 73.10 71.70 1,269,646
Jan 28 2020 72.02 -0.36 -0.5% 72.14 72.76 71.52 1,639,900
Jan 27 2020 72.38 1.07 1.5% 71.00 72.79 70.18 2,729,077
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
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.