CHD - Church & Dwight Co., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201972.8173.2572.6972.8272.821,084,908
Sep 18, 201973.1473.1872.1972.8172.812,678,900
Sep 17, 201972.9373.6172.6472.7572.752,614,400
Sep 16, 201972.0572.5570.7072.3872.382,829,700
Sep 13, 201972.3573.1971.6471.9871.982,907,200
Sep 12, 201973.0974.0472.4872.6572.653,175,100
Sep 11, 201970.6072.3169.9771.8771.873,589,300
Sep 10, 201972.9972.9971.0771.5871.583,907,000
Sep 09, 201975.5475.5472.8473.6473.643,285,300
Sep 06, 201977.4477.7375.4075.9075.903,316,300
Sep 05, 201979.8079.8875.3777.5077.504,867,100
Sep 04, 201979.7480.3379.7480.1980.19922,900
Sep 03, 201979.5680.5679.5379.8779.871,275,900
Aug 30, 201980.3680.6779.6579.7879.78901,500
Aug 29, 201980.5780.7078.8979.9379.931,001,100
Aug 28, 201979.9580.3979.4480.2880.281,287,800
Aug 27, 201979.4280.0179.3779.7279.721,512,500
Aug 26, 201978.7879.3278.4679.1579.15872,400
Aug 23, 201979.2379.9678.1478.5078.50990,100
Aug 22, 201978.9979.5278.7079.3279.32568,200
Aug 21, 201978.4579.2378.2278.8978.89864,500
Aug 20, 201979.8079.9378.0578.2478.241,586,700
Aug 19, 201980.0080.9978.7379.6979.691,725,300
Aug 16, 201979.3279.8079.0079.7079.701,172,600
Aug 15, 201978.0379.3478.0378.9978.991,087,300
Aug 14, 201977.9778.9977.6377.6777.671,596,900
Aug 14, 20190.228 Dividend
Aug 13, 201977.0778.4777.0078.4378.201,620,800
Aug 12, 201976.8177.4476.5077.0176.791,257,400
Aug 09, 201977.3877.8476.3176.6976.471,171,200
Aug 08, 201975.7977.2275.1277.2076.981,074,700
Aug 07, 201974.7576.2474.5975.8875.661,223,400
Aug 06, 201974.1975.1073.6574.6674.441,564,300
Aug 05, 201974.1975.1073.6274.1473.922,071,600
Aug 02, 201974.3874.9073.9474.3274.101,204,300
Aug 01, 201975.0975.4873.0774.3374.111,815,700
Jul 31, 201976.2577.5775.0375.4475.221,728,800
Jul 30, 201976.6577.1176.0676.6376.411,540,200
Jul 29, 201975.8376.4875.4776.1275.90773,200
Jul 26, 201974.8575.9574.3075.8475.62755,200
Jul 25, 201973.6274.7973.3774.4874.261,075,800
Jul 24, 201974.9175.1173.6974.0173.791,053,900
Jul 23, 201975.9275.9974.8075.0074.78806,300
Jul 22, 201975.5575.9875.0675.3675.14744,400
Jul 19, 201976.6376.8475.5075.5275.301,211,700
Jul 18, 201975.3476.7875.0076.6376.411,620,200
Jul 17, 201975.5475.8175.3175.4175.19820,500
Jul 16, 201975.5075.8975.1075.3575.131,011,400
Jul 15, 201975.4375.7274.9875.2875.06822,700
Jul 12, 201975.3075.4774.7275.2975.071,096,800
Jul 11, 201974.5175.3574.3275.1074.881,224,700
Jul 10, 201973.9274.7873.7574.3774.151,687,800
Jul 09, 201973.9574.0871.6473.6973.482,292,000
Jul 08, 201974.4974.9273.7774.0773.851,008,700
Jul 05, 201974.7474.9373.7674.3374.11698,500
Jul 03, 201973.7975.1373.7975.0474.821,465,300
Jul 02, 201973.7574.0873.4473.8673.651,270,900
Jul 01, 201973.2473.6872.5073.5573.341,627,400
Jun 28, 201973.4273.9272.6773.0672.852,034,300
Jun 27, 201972.8373.5472.4773.1472.931,572,500
Jun 26, 201974.8575.0872.7272.7272.512,207,900
Jun 25, 201976.1076.3175.2775.2775.051,187,700
Jun 24, 201976.3676.5275.8776.1275.901,349,600
Jun 21, 201976.4776.5675.8875.9475.721,539,200
Jun 20, 201976.2977.0175.8976.3676.141,519,400
Jun 19, 201975.9976.3774.9576.1975.971,389,700
Jun 18, 201977.7177.7375.6176.3376.111,685,900
Jun 17, 201977.3577.4776.6777.3377.111,156,600
Jun 14, 201977.1177.8076.7277.1676.941,081,100
Jun 13, 201976.9677.2376.2676.9476.72836,800
Jun 12, 201976.7077.3576.6676.7976.57915,400
Jun 11, 201977.0777.4276.3976.6976.471,250,600
Jun 10, 201977.8678.1576.7277.2977.07812,800
Jun 07, 201978.6579.2277.4677.9877.751,687,700
Jun 06, 201977.0778.0676.7777.8277.591,597,000
Jun 05, 201975.5877.1175.2777.0276.801,230,100
Jun 04, 201976.1076.4074.5175.1174.891,454,900
Jun 03, 201974.7876.0974.6075.9775.751,117,200
May 31, 201974.7574.8974.1074.4174.191,363,900
May 30, 201973.5974.9273.4974.8774.65949,600
May 29, 201973.0373.6472.5373.3773.16961,500
May 28, 201974.8775.3073.0973.0972.882,211,100
May 24, 201975.3075.4974.6974.7174.49719,100
May 23, 201974.2275.2273.8675.1874.961,011,800
May 22, 201974.0074.3273.6974.1473.92830,900
May 21, 201974.0574.5772.7174.0073.781,192,700
May 20, 201973.9274.4873.6673.9773.75801,900
May 17, 201973.8374.2973.7573.8873.67796,400
May 16, 201974.0774.8173.6374.1073.881,106,600
May 15, 201972.5973.7672.5073.6173.402,496,800
May 14, 201973.5773.7372.4272.4772.262,182,700
May 14, 20190.2275 Dividend
May 13, 201972.7274.0672.6873.9173.471,645,700
May 10, 201972.5873.5572.3473.5173.071,153,600
May 09, 201973.0173.0172.2272.6572.22991,100
May 08, 201972.8073.6972.4073.1872.741,045,500
May 07, 201973.7174.0972.4972.8872.441,348,500
May 06, 201974.0474.5172.5873.8573.411,792,600
May 03, 201973.7474.4873.4074.3473.90928,800
May 02, 201973.4074.7772.9374.6674.211,597,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...