Mail

CHD - Church & Dwight Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	74.85	75.08	72.72	72.72	72.72	2,172,200
Jun 25, 2019	76.10	76.31	75.27	75.27	75.27	1,187,700
Jun 24, 2019	76.36	76.52	75.87	76.12	76.12	1,349,600
Jun 21, 2019	76.47	76.56	75.88	75.94	75.94	1,539,200
Jun 20, 2019	76.29	77.01	75.89	76.36	76.36	1,519,400
Jun 19, 2019	75.99	76.37	74.95	76.19	76.19	1,389,700
Jun 18, 2019	77.71	77.73	75.61	76.33	76.33	1,685,900
Jun 17, 2019	77.35	77.47	76.67	77.33	77.33	1,156,600
Jun 14, 2019	77.11	77.80	76.72	77.16	77.16	1,081,100
Jun 13, 2019	76.96	77.23	76.26	76.94	76.94	836,800
Jun 12, 2019	76.70	77.35	76.66	76.79	76.79	915,400
Jun 11, 2019	77.07	77.42	76.39	76.69	76.69	1,250,600
Jun 10, 2019	77.86	78.15	76.72	77.29	77.29	812,800
Jun 07, 2019	78.65	79.22	77.46	77.98	77.98	1,687,700
Jun 06, 2019	77.07	78.06	76.77	77.82	77.82	1,597,000
Jun 05, 2019	75.58	77.11	75.27	77.02	77.02	1,230,100
Jun 04, 2019	76.10	76.40	74.51	75.11	75.11	1,454,900
Jun 03, 2019	74.78	76.09	74.60	75.97	75.97	1,117,200
May 31, 2019	74.75	74.89	74.10	74.41	74.41	1,363,900
May 30, 2019	73.59	74.92	73.49	74.87	74.87	949,600
May 29, 2019	73.03	73.64	72.53	73.37	73.37	961,500
May 28, 2019	74.87	75.30	73.09	73.09	73.09	2,211,100
May 24, 2019	75.30	75.49	74.69	74.71	74.71	719,100
May 23, 2019	74.22	75.22	73.86	75.18	75.18	1,011,800
May 22, 2019	74.00	74.32	73.69	74.14	74.14	830,900
May 21, 2019	74.05	74.57	72.71	74.00	74.00	1,192,700
May 20, 2019	73.92	74.48	73.66	73.97	73.97	801,900
May 17, 2019	73.83	74.29	73.75	73.88	73.88	796,400
May 16, 2019	74.07	74.81	73.63	74.10	74.10	1,106,600
May 15, 2019	72.59	73.76	72.50	73.61	73.61	2,496,800
May 14, 2019	73.57	73.73	72.42	72.47	72.47	2,182,700
May 14, 2019	0.228 Dividend
May 13, 2019	72.72	74.06	72.68	73.91	73.68	1,645,700
May 10, 2019	72.58	73.55	72.34	73.51	73.28	1,153,600
May 09, 2019	73.01	73.01	72.22	72.65	72.43	991,100
May 08, 2019	72.80	73.69	72.40	73.18	72.95	1,045,500
May 07, 2019	73.71	74.09	72.49	72.88	72.66	1,348,500
May 06, 2019	74.04	74.51	72.58	73.85	73.62	1,792,600
May 03, 2019	73.74	74.48	73.40	74.34	74.11	928,800
May 02, 2019	73.40	74.77	72.93	74.66	74.43	1,597,900
May 01, 2019	74.33	74.99	73.53	73.64	73.41	1,733,900
Apr 30, 2019	73.88	74.98	73.65	74.95	74.72	1,366,600
Apr 29, 2019	73.97	74.27	73.60	73.79	73.56	860,000
Apr 26, 2019	73.86	74.23	73.66	74.12	73.89	912,700
Apr 25, 2019	73.21	73.69	72.76	73.40	73.17	969,500
Apr 24, 2019	73.12	73.74	73.11	73.28	73.05	1,773,300
Apr 23, 2019	73.52	73.94	73.08	73.44	73.21	1,018,800
Apr 22, 2019	73.99	74.34	73.42	73.75	73.52	878,800
Apr 18, 2019	73.60	73.97	73.39	73.83	73.60	1,356,000
Apr 17, 2019	73.88	73.97	73.38	73.65	73.42	1,166,500
Apr 16, 2019	73.88	74.14	73.15	73.57	73.34	1,005,800
Apr 15, 2019	74.11	74.49	73.66	73.77	73.54	1,061,300
Apr 12, 2019	73.51	74.14	73.32	73.89	73.66	710,500
Apr 11, 2019	73.29	73.72	72.82	73.70	73.47	1,114,100
Apr 10, 2019	73.30	73.63	72.78	73.22	72.99	976,900
Apr 09, 2019	72.35	73.10	72.20	73.01	72.78	1,168,700
Apr 08, 2019	72.33	72.54	71.59	72.36	72.14	1,127,000
Apr 05, 2019	72.55	72.74	71.76	72.31	72.09	933,700
Apr 04, 2019	72.20	72.85	71.82	72.65	72.43	1,845,900
Apr 03, 2019	71.70	72.21	71.22	72.14	71.92	1,400,100
Apr 02, 2019	71.89	72.49	71.45	72.01	71.79	1,983,200
Apr 01, 2019	71.09	72.03	70.40	71.97	71.75	1,983,500
Mar 29, 2019	72.19	72.19	70.75	71.23	71.01	2,659,200
Mar 28, 2019	69.61	72.09	69.61	71.95	71.73	3,256,400
Mar 27, 2019	68.57	69.44	68.21	69.35	69.14	1,811,500
Mar 26, 2019	68.45	69.54	68.33	68.77	68.56	1,546,400
Mar 25, 2019	67.13	68.37	66.87	68.01	67.80	1,310,100
Mar 22, 2019	66.85	67.43	66.51	67.10	66.89	1,379,800
Mar 21, 2019	65.83	66.88	65.78	66.77	66.56	1,204,800
Mar 20, 2019	66.54	66.55	65.66	65.82	65.62	1,906,600
Mar 19, 2019	66.71	66.71	65.91	66.38	66.18	1,126,200
Mar 18, 2019	67.28	67.50	66.60	66.86	66.65	771,800
Mar 15, 2019	66.90	67.46	66.90	67.40	67.19	1,625,800
Mar 14, 2019	66.91	67.21	66.50	66.93	66.72	759,300
Mar 13, 2019	66.64	67.35	66.64	66.94	66.73	1,175,200
Mar 12, 2019	66.57	66.86	66.30	66.40	66.20	1,152,200
Mar 11, 2019	65.74	66.61	65.60	66.45	66.25	829,700
Mar 08, 2019	65.67	65.89	65.24	65.65	65.45	829,300
Mar 07, 2019	65.27	66.23	65.27	65.63	65.43	948,300
Mar 06, 2019	65.53	65.75	65.00	65.36	65.16	1,497,000
Mar 05, 2019	66.00	66.24	65.63	65.63	65.43	1,060,300
Mar 04, 2019	65.90	65.90	64.96	65.89	65.69	1,247,700
Mar 01, 2019	65.85	65.85	65.01	65.58	65.38	1,340,800
Feb 28, 2019	65.86	66.53	65.70	65.80	65.60	2,402,300
Feb 27, 2019	65.13	65.86	65.07	65.74	65.54	1,449,000
Feb 26, 2019	65.37	65.70	65.02	65.60	65.40	1,040,000
Feb 25, 2019	66.31	66.43	65.06	65.30	65.10	1,443,200
Feb 22, 2019	65.80	66.46	65.51	66.28	66.08	1,751,500
Feb 21, 2019	64.90	66.29	64.57	66.15	65.95	1,739,200
Feb 20, 2019	64.95	65.23	64.48	64.94	64.74	1,683,300
Feb 19, 2019	64.40	65.12	64.19	64.96	64.76	1,608,900
Feb 15, 2019	64.53	64.92	64.41	64.69	64.49	1,537,500
Feb 14, 2019	64.54	64.84	64.16	64.35	64.15	1,302,900
Feb 14, 2019	0.228 Dividend
Feb 13, 2019	64.11	64.88	64.05	64.82	64.39	2,083,000
Feb 12, 2019	64.34	64.46	63.56	64.15	63.73	1,581,100
Feb 11, 2019	63.04	64.27	63.04	64.18	63.76	2,013,000
Feb 08, 2019	62.68	63.34	62.38	63.34	62.92	2,084,800
Feb 07, 2019	62.31	62.92	61.25	62.58	62.17	2,073,500
Feb 06, 2019	61.74	62.99	61.57	62.78	62.37	4,122,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...