Church Dwight Historical Data - CHD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Church Dwight CHD NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.11 -1.45% 75.52 76.84 75.50 76.63 76.63 20:00:00
more quote information »

CHD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week75.376.8474.71575.69721M0.220.29%
1 Month76.4776.8471.6474.46831M-0.95-1.24%
3 Months73.8679.2271.6474.67361M1.662.25%
6 Months68.1479.2259.6469.88762M7.3810.83%
1 Year53.7979.2253.146665.87842M21.7340.40%
3 Years49.96579.2242.55554.02862M25.55551.15%
5 Years33.79579.2231.922551.31321M41.725123.47%

CHD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201975.52-1.11-1.45%75.5076.841,211,035
Jul 18 201976.63+1.22+1.62%75.0076.781,475,122
Jul 17 201975.41+0.06+0.08%75.0075.81818,605
Jul 16 201975.35+0.07+0.09%75.010175.891,011,388
Jul 15 201975.28-0.01-0.01%74.9875.72822,680
Jul 12 201975.29+0.19+0.25%74.71575.46951,096,105
Jul 11 201975.10+0.73+0.98%74.3275.351,224,293
Jul 10 201974.37+0.68+0.92%73.6074.7751,687,315
Jul 09 201973.69-0.38-0.51%71.6474.0752,281,437
Jul 08 201974.07-0.26-0.35%73.7774.921,007,059
Jul 05 201974.33-0.71-0.95%73.7674.925698,497
Jul 03 201975.04+1.18+1.60%73.4275.131,465,322
Jul 02 201973.86+0.31+0.42%73.4474.081,270,851
Jul 01 201973.55+0.49+0.67%72.5073.681,627,286
Jun 28 201973.06-0.08-0.11%72.667973.92252,034,298
Jun 27 201973.14+0.42+0.58%72.4773.541,572,540
Jun 26 201972.72-2.55-3.39%72.7275.082,172,675
Jun 25 201975.27-0.85-1.12%75.2776.311,222,010
Jun 24 201976.12+0.18+0.24%75.8776.52341,339,618
Jun 21 201975.94-0.42-0.55%75.3776.561,519,445
See More Historical Prices »


Your Recent History
NYSE
CHD
Church Dwi..
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.