CHD

Church and Dwight Historical Data

CHD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 78.69 -0.06 -0.08% 78.88 80.24 78.58 1,174,113
Feb 26 2021 78.75 -0.64 -0.81% 79.87 80.18 78.73 1,549,438
Feb 25 2021 79.39 -0.16 -0.2% 79.57 80.88 78.82 1,128,265
Feb 24 2021 79.55 -1.48 -1.83% 80.29 80.69 78.69 1,635,286
Feb 23 2021 81.03 0.51 0.63% 81.01 81.49 80.19 1,097,050
Feb 22 2021 80.52 -0.93 -1.14% 81.55 81.58 80.06 1,357,043
Feb 19 2021 81.45 -2.10 -2.51% 83.12 83.47 81.4101 1,485,981
Feb 18 2021 83.55 0.79 0.95% 82.23 83.73 81.95 890,719
Feb 17 2021 82.76 1.09 1.33% 81.44 82.91 81.03 1,515,437
Feb 16 2021 81.67 -1.27 -1.53% 82.73 83.03 81.59 1,101,880
Feb 15 2021 82.94 0.00 +0.00% 82.33 82.96 81.76 0
Feb 12 2021 82.94 0.22 0.27% 82.33 82.96 81.76 888,819
Feb 11 2021 82.72 -0.52 -0.62% 83.53 83.62 82.17 849,131
Feb 10 2021 83.24 0.29 0.35% 83.38 84.055 83.05 1,227,134
Feb 09 2021 82.95 0.62 0.75% 82.15 83.04 81.60 1,404,710
Feb 08 2021 82.33 -0.54 -0.65% 83.04 83.45 81.895 1,133,602
Feb 05 2021 82.87 0.71 0.86% 82.29 84.08 82.03 1,460,598
Feb 04 2021 82.16 -0.85 -1.02% 82.50 83.20 81.46 1,375,206
Feb 03 2021 83.01 0.32 0.39% 82.81 83.63 81.7502 1,643,173
Feb 02 2021 82.69 -1.30 -1.55% 83.99 84.33 82.62 1,807,899
Feb 01 2021 83.99 -0.44 -0.52% 84.47 85.41 83.06 2,080,332
Jan 29 2021 84.43 -2.48 -2.85% 86.53 87.89 84.33 2,364,692
Jan 28 2021 86.91 -0.87 -0.99% 87.54 88.78 86.71 1,821,873
Jan 27 2021 87.78 -0.22 -0.25% 87.88 90.24 87.54 2,064,025
Jan 26 2021 88.00 0.88 1.01% 86.88 88.07 86.02 1,440,762
Jan 25 2021 87.12 2.20 2.59% 85.48 88.49 85.11 1,644,097
Jan 22 2021 84.92 -0.14 -0.16% 85.48 85.99 84.53 1,446,054
Jan 21 2021 85.06 0.32 0.38% 84.80 85.41 84.22 976,964
Jan 20 2021 84.74 -0.42 -0.49% 85.02 85.25 83.93 1,457,898
Jan 19 2021 85.16 -0.08 -0.09% 85.91 86.04 84.48 1,396,112
Jan 18 2021 85.24 0.00 +0.00% 84.38 85.83 83.98 0
Jan 15 2021 85.24 0.73 0.86% 84.38 85.83 83.98 1,959,874
Jan 14 2021 84.51 0.03 0.04% 84.61 85.07 84.09 1,034,807
Jan 13 2021 84.48 0.61 0.73% 84.16 84.91 83.61 1,657,848
Jan 12 2021 83.87 -1.05 -1.24% 84.83 85.00 83.61 1,608,471
Jan 11 2021 84.92 -0.48 -0.56% 85.64 86.31 84.57 893,322
Jan 08 2021 85.40 0.50 0.59% 84.65 85.475 83.81 1,722,423
Jan 07 2021 84.90 -1.05 -1.22% 85.17 85.81 84.12 1,632,140
Jan 06 2021 85.95 0.13 0.15% 85.53 86.61 85.25 1,439,469
Jan 05 2021 85.82 -0.78 -0.9% 86.50 86.96 85.27 1,646,266
Jan 04 2021 86.60 -0.63 -0.72% 87.02 87.785 85.59 1,355,515
Jan 01 2021 87.23 0.00 +0.00% 86.93 87.26 86.20 0
Dec 31 2020 87.23 0.52 0.6% 86.93 87.26 86.20 1,651,446
Dec 30 2020 86.71 -0.37 -0.42% 87.00 87.49 86.68 701,155
Dec 29 2020 87.08 -0.40 -0.46% 87.71 88.45 86.84 657,360
Dec 28 2020 87.48 0.62 0.71% 87.55 87.85 86.8426 636,428
Dec 25 2020 86.86 0.00 +0.00% 86.78 87.29 86.39 0
Dec 24 2020 86.86 0.00 +0.00% 86.78 87.29 86.39 0
Dec 24 2020 86.86 -0.08 -0.09% 86.78 87.29 86.39 281,895
Dec 23 2020 86.94 0.38 0.44% 86.70 87.39 86.6658 681,863
Dec 22 2020 86.56 0.02 0.02% 86.20 86.91 85.79 1,013,291
Dec 21 2020 86.54 -1.61 -1.83% 87.22 87.71 86.00 1,356,068
Dec 18 2020 88.15 0.94 1.08% 87.26 88.28 86.70 2,376,741
Dec 17 2020 87.21 0.54 0.62% 87.06 87.86 86.81 963,755
Dec 16 2020 86.67 0.51 0.59% 86.39 87.64 86.27 923,396
Dec 15 2020 86.16 0.10 0.12% 86.38 87.19 85.96 1,353,561
Dec 14 2020 86.06 0.21 0.24% 85.98 86.84 85.76 1,019,879
Dec 11 2020 85.85 0.52 0.61% 85.37 86.25 85.20 1,226,249
Dec 10 2020 85.33 -1.11 -1.28% 86.69 87.20 85.05 1,194,237
Dec 09 2020 86.44 -0.65 -0.75% 87.13 87.50 86.05 1,158,002
Dec 08 2020 87.09 0.33 0.38% 86.26 87.41 86.00 1,498,792
Dec 07 2020 86.76 0.42 0.49% 86.25 87.4729 86.18 1,367,907
Dec 04 2020 86.34 -0.25 -0.29% 86.35 87.27 85.83 1,109,320
Dec 03 2020 86.59 0.33 0.38% 86.02 86.91 85.58 1,148,363
Dec 02 2020 86.26 -1.58 -1.8% 87.77 87.94 85.08 1,310,930


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.