CHD - Church & Dwight Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201747.2147.2245.7846.1846.182,326,600
Oct 19, 201747.2247.2846.9147.2847.281,273,000
Oct 18, 201747.7247.8847.2747.4147.411,401,200
Oct 17, 201747.6647.7547.3847.7047.701,119,200
Oct 16, 201747.9447.9547.6347.8647.861,231,200
Oct 13, 201747.7348.2647.6247.9647.961,220,600
Oct 12, 201747.3447.7347.3047.7247.721,159,500
Oct 11, 201747.4848.1347.2247.4047.401,190,700
Oct 10, 201747.0247.4046.4247.3847.381,675,400
Oct 09, 201747.4547.5446.8647.0247.021,799,200
Oct 06, 201747.8448.0347.3847.4547.451,290,000
Oct 05, 201747.9948.2547.7347.9347.931,926,300
Oct 04, 201747.3347.6747.2447.6447.643,754,100
Oct 03, 201747.9348.0647.3247.3647.361,383,600
Oct 02, 201748.4648.6347.8947.9347.93957,900
Sep 29, 201748.2148.5048.1248.4548.451,184,800
Sep 28, 201747.9748.2947.8248.1248.121,553,400
Sep 27, 201748.6548.7447.6848.0448.041,162,300
Sep 26, 201748.5048.8848.3248.7448.74955,400
Sep 25, 201748.7148.8448.4148.4748.471,112,300
Sep 22, 201748.4548.8648.2748.6148.611,310,100
Sep 21, 201749.5849.6748.4148.4948.491,445,800
Sep 20, 201750.5450.6349.5849.6949.691,482,500
Sep 19, 201750.6950.9950.4550.5750.571,211,600
Sep 18, 201750.4350.6350.2150.6150.612,019,200
Sep 15, 201749.5650.4749.5650.4350.432,644,100
Sep 14, 201749.2049.6749.1449.6649.661,225,700
Sep 13, 201749.4149.4949.1149.2849.281,193,400
Sep 12, 201749.7249.9349.4049.4349.431,337,500
Sep 11, 201749.1949.7649.0849.6249.621,495,800
Sep 08, 201749.3249.3248.7349.1249.121,183,700
Sep 07, 201749.9050.0149.3249.4849.481,071,900
Sep 06, 201750.4350.4449.4649.8249.821,049,400
Sep 05, 201749.9450.4549.9450.3950.391,647,400
Sep 01, 201750.2350.4650.0850.2150.211,178,400
Aug 31, 201749.6350.2149.5750.1750.171,338,400
Aug 30, 201749.3949.7449.2349.6049.60955,600
Aug 29, 201749.7349.9049.4549.5249.52869,500
Aug 28, 201749.7849.9249.4949.7449.741,239,200
Aug 25, 201749.7850.0649.7449.7449.74865,900
Aug 24, 201750.0050.2749.5249.6049.60962,800
Aug 23, 201750.2550.3749.9150.0550.05761,900
Aug 22, 201750.4650.6750.2850.3750.37922,700
Aug 21, 201750.1550.5849.8950.4050.401,355,700
Aug 18, 201749.8150.1249.7550.0550.051,130,300
Aug 17, 201750.2450.4649.8449.8549.85881,100
Aug 16, 201749.7950.4149.7950.2750.271,141,300
Aug 15, 201749.9450.1249.7549.7749.771,094,400
Aug 14, 201749.7150.0349.6549.9849.981,436,700
Aug 11, 201749.4549.9749.4249.6249.621,276,400
Aug 11, 20170.19 Dividend
Aug 10, 201749.6849.9249.5449.5849.391,828,900
Aug 09, 201749.6150.0249.6149.9249.731,378,900
Aug 08, 201750.2650.2649.6649.7049.511,745,000
Aug 07, 201750.3950.5550.1650.2950.102,642,700
Aug 04, 201751.7051.7050.2950.3950.202,350,100
Aug 03, 201750.9752.0750.8051.7751.572,580,500
Aug 02, 201752.8952.8952.2252.7352.532,008,000
Aug 01, 201753.4453.4552.9153.0152.811,233,100
Jul 31, 201753.3853.5853.2953.3553.151,039,200
Jul 28, 201753.8053.8053.0553.3053.101,050,900
Jul 27, 201753.6454.0053.4653.8053.591,285,600
Jul 26, 201753.4953.7653.3253.6753.46933,600
Jul 25, 201753.0153.3352.7953.3353.13895,300
Jul 24, 201753.2053.2052.6552.8052.601,389,000
Jul 21, 201752.6853.2852.5453.2653.061,312,000
Jul 20, 201753.0253.3552.9252.9952.791,620,000
Jul 19, 201753.6953.6952.9152.9552.751,189,900
Jul 18, 201753.3653.7153.2253.6353.421,227,600
Jul 17, 201752.5253.3452.0853.3353.132,017,800
Jul 14, 201752.2152.6552.1852.6252.421,066,300
Jul 13, 201751.9152.0551.6552.0051.80864,800
Jul 12, 201752.3152.5051.8451.9051.701,786,700
Jul 11, 201752.3252.4052.0052.1851.981,345,700
Jul 10, 201752.0552.5052.0452.3152.111,233,100
Jul 07, 201752.1752.5451.9752.0051.801,163,200
Jul 06, 201751.7852.0651.5451.9551.751,272,100
Jul 05, 201752.0752.1651.7151.7851.581,478,700
Jul 03, 201751.9552.2651.8552.0251.82398,000
Jun 30, 201751.8052.0851.8051.8851.681,229,100
Jun 29, 201752.4252.4651.6251.8151.611,141,100
Jun 28, 201752.9653.0752.5652.5852.381,076,500
Jun 27, 201752.9853.2552.6852.6852.481,300,600
Jun 26, 201753.2053.2452.9853.0952.89821,700
Jun 23, 201752.8953.2952.8953.0452.841,339,900
Jun 22, 201752.9953.0752.7452.8452.641,642,900
Jun 21, 201753.5553.7153.0053.0252.821,257,200
Jun 20, 201753.8454.1853.5153.5353.321,454,700
Jun 19, 201753.2753.7952.9253.7553.541,056,200
Jun 16, 201753.3853.6552.7153.2053.003,879,800
Jun 15, 201752.9853.7652.9453.5553.341,211,900
Jun 14, 201753.0353.3052.9453.1852.981,467,100
Jun 13, 201752.7852.9152.5052.8052.60849,800
Jun 12, 201752.9153.3952.7352.9052.701,400,000
Jun 09, 201752.7653.0452.5953.0052.801,234,000
Jun 08, 201753.2653.2852.5252.8252.621,370,900
Jun 07, 201752.7153.3752.5353.2653.061,403,200
Jun 06, 201752.5953.1252.3352.8252.621,724,200
Jun 05, 201752.4352.7452.2052.6252.421,340,200
Jun 02, 201752.2752.5851.9552.5752.371,924,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...