Church & Dwight Co., Inc. (CHD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.18-0.41 (-0.44%)
As of 11:47AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2020 | 92.34 | 93.03 | 92.10 | 92.18 | 92.18 | 212,034 |
| Sep 24, 2020 | 91.71 | 93.45 | 91.49 | 92.59 | 92.59 | 1,077,300 |
| Sep 23, 2020 | 92.05 | 92.34 | 91.11 | 91.61 | 91.61 | 1,083,100 |
| Sep 22, 2020 | 89.81 | 92.13 | 89.55 | 91.59 | 91.59 | 1,837,400 |
| Sep 21, 2020 | 90.19 | 91.06 | 88.64 | 89.64 | 89.64 | 1,449,800 |
| Sep 18, 2020 | 90.37 | 91.79 | 89.60 | 90.32 | 90.32 | 3,051,000 |
| Sep 17, 2020 | 91.35 | 92.37 | 90.55 | 92.06 | 92.06 | 1,139,500 |
| Sep 16, 2020 | 92.59 | 93.17 | 91.73 | 91.96 | 91.96 | 1,047,200 |
| Sep 15, 2020 | 92.86 | 93.75 | 91.96 | 92.33 | 92.33 | 1,336,200 |
| Sep 14, 2020 | 93.55 | 93.60 | 92.43 | 92.72 | 92.72 | 761,800 |
| Sep 11, 2020 | 93.36 | 94.03 | 92.17 | 92.87 | 92.87 | 914,700 |
| Sep 10, 2020 | 93.96 | 94.72 | 92.72 | 92.89 | 92.89 | 921,900 |
| Sep 09, 2020 | 92.74 | 95.12 | 92.74 | 94.04 | 94.04 | 1,004,700 |
| Sep 08, 2020 | 93.50 | 93.68 | 91.57 | 91.90 | 91.90 | 1,313,900 |
| Sep 04, 2020 | 94.03 | 94.86 | 92.11 | 93.30 | 93.30 | 1,149,000 |
| Sep 03, 2020 | 97.94 | 98.10 | 93.40 | 94.26 | 94.26 | 1,448,600 |
| Sep 02, 2020 | 95.53 | 98.96 | 95.50 | 98.16 | 98.16 | 1,926,400 |
| Sep 01, 2020 | 95.34 | 95.50 | 94.15 | 95.33 | 95.33 | 894,800 |
| Aug 31, 2020 | 94.85 | 95.91 | 94.84 | 95.83 | 95.83 | 1,260,000 |
| Aug 28, 2020 | 95.63 | 96.35 | 94.08 | 94.91 | 94.91 | 1,259,400 |
| Aug 27, 2020 | 96.35 | 97.02 | 95.77 | 96.10 | 96.10 | 789,600 |
| Aug 26, 2020 | 95.69 | 96.44 | 95.14 | 95.91 | 95.91 | 738,300 |
| Aug 25, 2020 | 96.80 | 96.83 | 95.92 | 96.10 | 96.10 | 1,018,000 |
| Aug 24, 2020 | 96.17 | 96.64 | 95.60 | 96.63 | 96.63 | 733,500 |
| Aug 21, 2020 | 96.89 | 96.99 | 95.95 | 96.50 | 96.50 | 1,319,700 |
| Aug 20, 2020 | 96.14 | 96.72 | 95.55 | 96.54 | 96.54 | 815,100 |
| Aug 19, 2020 | 96.61 | 97.15 | 95.78 | 96.29 | 96.29 | 1,008,300 |
| Aug 18, 2020 | 96.03 | 96.68 | 95.34 | 96.46 | 96.46 | 1,874,800 |
| Aug 17, 2020 | 94.22 | 96.25 | 93.75 | 95.79 | 95.79 | 2,140,200 |
| Aug 14, 2020 | 94.94 | 94.94 | 93.99 | 94.26 | 94.26 | 743,600 |
| Aug 13, 2020 | 94.32 | 94.81 | 93.61 | 94.75 | 94.75 | 830,600 |
| Aug 13, 2020 | 0.24 Dividend | |||||
| Aug 12, 2020 | 93.27 | 95.34 | 92.95 | 94.83 | 94.59 | 943,300 |
| Aug 11, 2020 | 94.54 | 94.54 | 92.25 | 92.71 | 92.48 | 1,170,400 |
| Aug 10, 2020 | 95.00 | 95.19 | 94.15 | 94.78 | 94.54 | 903,600 |
| Aug 07, 2020 | 95.14 | 95.80 | 94.14 | 94.96 | 94.72 | 1,352,900 |
| Aug 06, 2020 | 95.75 | 96.19 | 94.85 | 95.12 | 94.88 | 1,177,000 |
| Aug 05, 2020 | 96.10 | 96.72 | 95.45 | 95.83 | 95.59 | 1,342,100 |
| Aug 04, 2020 | 92.96 | 96.40 | 92.56 | 96.05 | 95.81 | 1,929,700 |
| Aug 03, 2020 | 95.19 | 95.86 | 91.86 | 93.41 | 93.17 | 3,076,400 |
| Jul 31, 2020 | 93.77 | 96.40 | 92.04 | 96.33 | 96.09 | 4,193,100 |
| Jul 30, 2020 | 89.30 | 90.45 | 88.68 | 90.06 | 89.83 | 2,215,600 |
| Jul 29, 2020 | 88.22 | 89.56 | 87.81 | 89.31 | 89.08 | 1,338,700 |
| Jul 28, 2020 | 87.45 | 88.81 | 87.11 | 88.21 | 87.99 | 1,146,800 |
| Jul 27, 2020 | 86.18 | 87.50 | 85.92 | 87.17 | 86.95 | 1,111,900 |
| Jul 24, 2020 | 86.27 | 86.59 | 85.13 | 85.87 | 85.65 | 1,346,900 |
| Jul 23, 2020 | 85.78 | 86.95 | 85.70 | 86.22 | 86.00 | 1,481,300 |
| Jul 22, 2020 | 84.90 | 85.16 | 83.96 | 85.14 | 84.92 | 1,232,500 |
| Jul 21, 2020 | 84.73 | 85.40 | 83.73 | 84.50 | 84.29 | 1,478,100 |
| Jul 20, 2020 | 84.70 | 85.07 | 83.90 | 84.29 | 84.08 | 1,189,200 |
| Jul 17, 2020 | 84.63 | 85.36 | 84.21 | 84.87 | 84.66 | 3,644,900 |
| Jul 16, 2020 | 83.39 | 84.66 | 81.74 | 84.20 | 83.99 | 1,851,500 |
| Jul 15, 2020 | 84.48 | 85.31 | 83.89 | 84.60 | 84.39 | 1,397,100 |
| Jul 14, 2020 | 82.06 | 84.50 | 82.06 | 84.48 | 84.27 | 2,109,200 |
| Jul 13, 2020 | 82.88 | 84.79 | 81.76 | 82.13 | 81.92 | 2,579,900 |
| Jul 10, 2020 | 81.61 | 83.04 | 81.10 | 82.78 | 82.57 | 1,689,000 |
| Jul 09, 2020 | 80.28 | 81.87 | 80.27 | 81.73 | 81.52 | 2,166,500 |
| Jul 08, 2020 | 78.96 | 80.30 | 78.82 | 80.26 | 80.06 | 1,652,800 |
| Jul 07, 2020 | 77.64 | 79.24 | 77.56 | 79.05 | 78.85 | 1,258,700 |
| Jul 06, 2020 | 79.00 | 79.24 | 77.57 | 77.86 | 77.66 | 1,327,100 |
| Jul 02, 2020 | 78.39 | 78.85 | 77.82 | 78.29 | 78.09 | 1,059,400 |
| Jul 01, 2020 | 77.50 | 78.28 | 77.31 | 77.90 | 77.70 | 1,308,400 |
| Jun 30, 2020 | 76.80 | 77.48 | 76.40 | 77.30 | 77.10 | 1,600,700 |
| Jun 29, 2020 | 76.74 | 76.97 | 76.02 | 76.72 | 76.53 | 1,159,700 |
| Jun 26, 2020 | 76.97 | 77.48 | 76.06 | 76.15 | 75.96 | 2,134,000 |
| Jun 25, 2020 | 76.46 | 76.82 | 75.43 | 76.74 | 76.55 | 804,000 |
| Jun 24, 2020 | 77.04 | 77.11 | 75.85 | 76.25 | 76.06 | 1,337,900 |
| Jun 23, 2020 | 77.90 | 78.31 | 77.06 | 77.11 | 76.91 | 1,329,100 |
| Jun 22, 2020 | 77.37 | 77.97 | 77.11 | 77.55 | 77.35 | 1,031,000 |
| Jun 19, 2020 | 78.87 | 79.09 | 77.39 | 77.52 | 77.32 | 2,877,900 |
| Jun 18, 2020 | 77.00 | 78.05 | 76.40 | 77.82 | 77.62 | 2,188,000 |
| Jun 17, 2020 | 75.16 | 76.20 | 75.12 | 75.37 | 75.18 | 1,274,800 |
| Jun 16, 2020 | 74.89 | 75.21 | 73.90 | 74.74 | 74.55 | 927,900 |
| Jun 15, 2020 | 72.64 | 74.11 | 72.03 | 73.87 | 73.68 | 1,056,300 |
| Jun 12, 2020 | 74.58 | 75.08 | 72.82 | 73.08 | 72.90 | 1,173,100 |
| Jun 11, 2020 | 75.50 | 76.98 | 74.40 | 74.42 | 74.23 | 1,549,900 |
| Jun 10, 2020 | 75.16 | 76.30 | 74.70 | 75.50 | 75.31 | 1,422,600 |
| Jun 09, 2020 | 74.88 | 75.44 | 74.19 | 74.93 | 74.74 | 1,076,700 |
| Jun 08, 2020 | 72.88 | 74.89 | 72.76 | 74.75 | 74.56 | 1,219,800 |
| Jun 05, 2020 | 73.77 | 74.40 | 72.44 | 73.79 | 73.60 | 1,906,800 |
| Jun 04, 2020 | 74.80 | 75.86 | 73.83 | 74.27 | 74.08 | 866,800 |
| Jun 03, 2020 | 76.00 | 76.14 | 75.10 | 75.14 | 74.95 | 1,095,000 |
| Jun 02, 2020 | 75.16 | 76.42 | 75.11 | 75.87 | 75.68 | 1,448,700 |
| Jun 01, 2020 | 74.99 | 76.00 | 74.62 | 75.30 | 75.11 | 1,236,000 |
| May 29, 2020 | 74.12 | 75.22 | 73.46 | 75.07 | 74.88 | 2,025,600 |
| May 28, 2020 | 73.87 | 74.70 | 73.55 | 74.04 | 73.85 | 1,986,600 |
| May 27, 2020 | 70.31 | 73.01 | 70.14 | 72.92 | 72.74 | 1,788,200 |
| May 26, 2020 | 72.20 | 72.20 | 70.07 | 70.30 | 70.12 | 1,885,400 |
| May 22, 2020 | 70.95 | 72.29 | 70.61 | 71.93 | 71.75 | 941,700 |
| May 21, 2020 | 72.14 | 72.14 | 70.79 | 70.97 | 70.79 | 1,050,600 |
| May 20, 2020 | 72.31 | 72.54 | 71.62 | 72.15 | 71.97 | 1,161,300 |
| May 19, 2020 | 72.74 | 72.92 | 72.04 | 72.11 | 71.93 | 1,397,700 |
| May 18, 2020 | 73.75 | 73.96 | 72.42 | 73.09 | 72.91 | 2,079,800 |
| May 15, 2020 | 72.95 | 74.38 | 72.68 | 73.60 | 73.41 | 3,582,100 |
| May 14, 2020 | 73.30 | 73.95 | 71.10 | 72.80 | 72.62 | 1,862,300 |
| May 14, 2020 | 0.24 Dividend | |||||
| May 13, 2020 | 73.27 | 74.00 | 73.08 | 73.45 | 73.02 | 1,454,300 |
| May 12, 2020 | 74.35 | 74.50 | 73.21 | 73.38 | 72.96 | 1,388,300 |
| May 11, 2020 | 73.41 | 74.67 | 73.22 | 73.99 | 73.56 | 1,426,400 |
| May 08, 2020 | 73.25 | 73.67 | 72.95 | 73.35 | 72.93 | 1,254,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
