U.S. markets close in 4 hours 13 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202092.3493.0392.1092.1892.18212,034
Sep 24, 202091.7193.4591.4992.5992.591,077,300
Sep 23, 202092.0592.3491.1191.6191.611,083,100
Sep 22, 202089.8192.1389.5591.5991.591,837,400
Sep 21, 202090.1991.0688.6489.6489.641,449,800
Sep 18, 202090.3791.7989.6090.3290.323,051,000
Sep 17, 202091.3592.3790.5592.0692.061,139,500
Sep 16, 202092.5993.1791.7391.9691.961,047,200
Sep 15, 202092.8693.7591.9692.3392.331,336,200
Sep 14, 202093.5593.6092.4392.7292.72761,800
Sep 11, 202093.3694.0392.1792.8792.87914,700
Sep 10, 202093.9694.7292.7292.8992.89921,900
Sep 09, 202092.7495.1292.7494.0494.041,004,700
Sep 08, 202093.5093.6891.5791.9091.901,313,900
Sep 04, 202094.0394.8692.1193.3093.301,149,000
Sep 03, 202097.9498.1093.4094.2694.261,448,600
Sep 02, 202095.5398.9695.5098.1698.161,926,400
Sep 01, 202095.3495.5094.1595.3395.33894,800
Aug 31, 202094.8595.9194.8495.8395.831,260,000
Aug 28, 202095.6396.3594.0894.9194.911,259,400
Aug 27, 202096.3597.0295.7796.1096.10789,600
Aug 26, 202095.6996.4495.1495.9195.91738,300
Aug 25, 202096.8096.8395.9296.1096.101,018,000
Aug 24, 202096.1796.6495.6096.6396.63733,500
Aug 21, 202096.8996.9995.9596.5096.501,319,700
Aug 20, 202096.1496.7295.5596.5496.54815,100
Aug 19, 202096.6197.1595.7896.2996.291,008,300
Aug 18, 202096.0396.6895.3496.4696.461,874,800
Aug 17, 202094.2296.2593.7595.7995.792,140,200
Aug 14, 202094.9494.9493.9994.2694.26743,600
Aug 13, 202094.3294.8193.6194.7594.75830,600
Aug 13, 20200.24 Dividend
Aug 12, 202093.2795.3492.9594.8394.59943,300
Aug 11, 202094.5494.5492.2592.7192.481,170,400
Aug 10, 202095.0095.1994.1594.7894.54903,600
Aug 07, 202095.1495.8094.1494.9694.721,352,900
Aug 06, 202095.7596.1994.8595.1294.881,177,000
Aug 05, 202096.1096.7295.4595.8395.591,342,100
Aug 04, 202092.9696.4092.5696.0595.811,929,700
Aug 03, 202095.1995.8691.8693.4193.173,076,400
Jul 31, 202093.7796.4092.0496.3396.094,193,100
Jul 30, 202089.3090.4588.6890.0689.832,215,600
Jul 29, 202088.2289.5687.8189.3189.081,338,700
Jul 28, 202087.4588.8187.1188.2187.991,146,800
Jul 27, 202086.1887.5085.9287.1786.951,111,900
Jul 24, 202086.2786.5985.1385.8785.651,346,900
Jul 23, 202085.7886.9585.7086.2286.001,481,300
Jul 22, 202084.9085.1683.9685.1484.921,232,500
Jul 21, 202084.7385.4083.7384.5084.291,478,100
Jul 20, 202084.7085.0783.9084.2984.081,189,200
Jul 17, 202084.6385.3684.2184.8784.663,644,900
Jul 16, 202083.3984.6681.7484.2083.991,851,500
Jul 15, 202084.4885.3183.8984.6084.391,397,100
Jul 14, 202082.0684.5082.0684.4884.272,109,200
Jul 13, 202082.8884.7981.7682.1381.922,579,900
Jul 10, 202081.6183.0481.1082.7882.571,689,000
Jul 09, 202080.2881.8780.2781.7381.522,166,500
Jul 08, 202078.9680.3078.8280.2680.061,652,800
Jul 07, 202077.6479.2477.5679.0578.851,258,700
Jul 06, 202079.0079.2477.5777.8677.661,327,100
Jul 02, 202078.3978.8577.8278.2978.091,059,400
Jul 01, 202077.5078.2877.3177.9077.701,308,400
Jun 30, 202076.8077.4876.4077.3077.101,600,700
Jun 29, 202076.7476.9776.0276.7276.531,159,700
Jun 26, 202076.9777.4876.0676.1575.962,134,000
Jun 25, 202076.4676.8275.4376.7476.55804,000
Jun 24, 202077.0477.1175.8576.2576.061,337,900
Jun 23, 202077.9078.3177.0677.1176.911,329,100
Jun 22, 202077.3777.9777.1177.5577.351,031,000
Jun 19, 202078.8779.0977.3977.5277.322,877,900
Jun 18, 202077.0078.0576.4077.8277.622,188,000
Jun 17, 202075.1676.2075.1275.3775.181,274,800
Jun 16, 202074.8975.2173.9074.7474.55927,900
Jun 15, 202072.6474.1172.0373.8773.681,056,300
Jun 12, 202074.5875.0872.8273.0872.901,173,100
Jun 11, 202075.5076.9874.4074.4274.231,549,900
Jun 10, 202075.1676.3074.7075.5075.311,422,600
Jun 09, 202074.8875.4474.1974.9374.741,076,700
Jun 08, 202072.8874.8972.7674.7574.561,219,800
Jun 05, 202073.7774.4072.4473.7973.601,906,800
Jun 04, 202074.8075.8673.8374.2774.08866,800
Jun 03, 202076.0076.1475.1075.1474.951,095,000
Jun 02, 202075.1676.4275.1175.8775.681,448,700
Jun 01, 202074.9976.0074.6275.3075.111,236,000
May 29, 202074.1275.2273.4675.0774.882,025,600
May 28, 202073.8774.7073.5574.0473.851,986,600
May 27, 202070.3173.0170.1472.9272.741,788,200
May 26, 202072.2072.2070.0770.3070.121,885,400
May 22, 202070.9572.2970.6171.9371.75941,700
May 21, 202072.1472.1470.7970.9770.791,050,600
May 20, 202072.3172.5471.6272.1571.971,161,300
May 19, 202072.7472.9272.0472.1171.931,397,700
May 18, 202073.7573.9672.4273.0972.912,079,800
May 15, 202072.9574.3872.6873.6073.413,582,100
May 14, 202073.3073.9571.1072.8072.621,862,300
May 14, 20200.24 Dividend
May 13, 202073.2774.0073.0873.4573.021,454,300
May 12, 202074.3574.5073.2173.3872.961,388,300
May 11, 202073.4174.6773.2273.9973.561,426,400
May 08, 202073.2573.6772.9573.3572.931,254,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...