Church and Dwight Historical Data - CHD

CHD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 68.61 1.60 2.39% 67.53 68.98 66.69 1,147,057
Apr 07 2020 67.01 -1.85 -2.69% 68.86 70.30 66.97 1,801,376
Apr 06 2020 68.86 1.21 1.79% 68.30 69.45 68.01 1,805,996
Apr 03 2020 67.65 1.38 2.08% 65.78 68.18 65.78 1,352,908
Apr 02 2020 66.27 2.47 3.87% 63.08 66.74 63.08 2,273,728
Apr 01 2020 63.80 -0.38 -0.59% 62.80 64.466 61.89 1,534,263
Mar 31 2020 64.18 -0.63 -0.97% 64.32 65.55 63.52 2,405,911
Mar 30 2020 64.81 2.84 4.58% 63.18 65.26 61.97 2,218,176
Mar 27 2020 61.97 -0.93 -1.48% 61.99 63.53 61.29 2,057,763
Mar 26 2020 62.90 2.60 4.31% 60.31 63.98 60.31 2,229,516
Mar 25 2020 60.30 -2.45 -3.9% 61.95 67.00 59.82 2,966,304
Mar 24 2020 62.75 1.88 3.09% 62.16 63.76 59.36 2,321,477
Mar 23 2020 60.87 -4.88 -7.42% 64.67 65.77 59.78 2,883,412
Mar 20 2020 65.75 -0.95 -1.42% 66.00 66.98 64.14 3,647,121
Mar 19 2020 66.70 -2.68 -3.86% 69.86 70.935 65.75 2,353,284
Mar 18 2020 69.38 0.84 1.23% 65.88 71.72 65.00 3,034,092
Mar 17 2020 68.54 8.11 13.42% 61.88 71.87 61.70 3,957,947
Mar 16 2020 60.43 -2.86 -4.52% 50.02 64.42 47.98 3,862,464
Mar 13 2020 63.29 -0.12 -0.19% 65.95 66.04 62.11 4,123,640
Mar 12 2020 63.41 -5.00 -7.31% 63.91 69.97 61.98 3,913,401
Mar 11 2020 68.41 -4.36 -5.99% 71.15 71.88 68.00 2,659,718
Mar 10 2020 72.77 2.03 2.87% 72.14 73.21 70.0108 2,095,534
Mar 09 2020 70.74 -3.26 -4.41% 70.99 73.10 70.18 1,974,845
Mar 06 2020 74.00 -2.47 -3.23% 73.16 75.19 72.685 2,370,951
Mar 05 2020 76.47 0.00 0.0% 76.47 76.47 76.47 0
Mar 04 2020 76.47 3.41 4.67% 74.39 76.55 73.91 1,888,171
Mar 03 2020 73.06 -1.90 -2.53% 75.00 75.91 72.42 2,257,613
Mar 02 2020 74.96 5.44 7.83% 69.83 75.04 69.53 3,900,671
Feb 28 2020 69.52 -2.57 -3.56% 69.87 71.53 68.05 3,499,096
Feb 27 2020 72.09 -2.21 -2.97% 74.43 74.83 71.39 2,229,257
Feb 26 2020 74.30 -0.46 -0.62% 74.73 75.535 73.60 1,586,408
Feb 25 2020 74.76 -0.60 -0.8% 75.33 76.01 74.22 1,455,127
Feb 24 2020 75.36 -1.25 -1.63% 76.39 77.00 75.36 1,362,860
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 17 2020 76.43 0.00 +0.00% 75.89 76.46 75.69 0
Feb 14 2020 76.43 0.00 +0.00% 75.89 76.46 75.69 0
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 0.00 +0.00% 74.58 75.665 74.58 0
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 0.00 +0.00% 74.73 76.3799 74.22 0
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 1,685,393
Jan 27 2020 72.38 1.07 1.5% 71.00 72.79 70.18 2,729,077
Jan 24 2020 71.31 0.00 +0.00% 71.24 71.92 70.94 0
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 0.00 +0.00% 72.00 72.57 71.79 0
Jan 21 2020 72.50 0.50 0.69% 72.00 72.57 71.79 1,951,058
Jan 20 2020 72.00 0.00 +0.00% 71.76 72.22 71.66 0
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


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.