CHD - Church & Dwight Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201974.8575.0872.7272.7272.722,172,200
Jun 25, 201976.1076.3175.2775.2775.271,187,700
Jun 24, 201976.3676.5275.8776.1276.121,349,600
Jun 21, 201976.4776.5675.8875.9475.941,539,200
Jun 20, 201976.2977.0175.8976.3676.361,519,400
Jun 19, 201975.9976.3774.9576.1976.191,389,700
Jun 18, 201977.7177.7375.6176.3376.331,685,900
Jun 17, 201977.3577.4776.6777.3377.331,156,600
Jun 14, 201977.1177.8076.7277.1677.161,081,100
Jun 13, 201976.9677.2376.2676.9476.94836,800
Jun 12, 201976.7077.3576.6676.7976.79915,400
Jun 11, 201977.0777.4276.3976.6976.691,250,600
Jun 10, 201977.8678.1576.7277.2977.29812,800
Jun 07, 201978.6579.2277.4677.9877.981,687,700
Jun 06, 201977.0778.0676.7777.8277.821,597,000
Jun 05, 201975.5877.1175.2777.0277.021,230,100
Jun 04, 201976.1076.4074.5175.1175.111,454,900
Jun 03, 201974.7876.0974.6075.9775.971,117,200
May 31, 201974.7574.8974.1074.4174.411,363,900
May 30, 201973.5974.9273.4974.8774.87949,600
May 29, 201973.0373.6472.5373.3773.37961,500
May 28, 201974.8775.3073.0973.0973.092,211,100
May 24, 201975.3075.4974.6974.7174.71719,100
May 23, 201974.2275.2273.8675.1875.181,011,800
May 22, 201974.0074.3273.6974.1474.14830,900
May 21, 201974.0574.5772.7174.0074.001,192,700
May 20, 201973.9274.4873.6673.9773.97801,900
May 17, 201973.8374.2973.7573.8873.88796,400
May 16, 201974.0774.8173.6374.1074.101,106,600
May 15, 201972.5973.7672.5073.6173.612,496,800
May 14, 201973.5773.7372.4272.4772.472,182,700
May 14, 20190.228 Dividend
May 13, 201972.7274.0672.6873.9173.681,645,700
May 10, 201972.5873.5572.3473.5173.281,153,600
May 09, 201973.0173.0172.2272.6572.43991,100
May 08, 201972.8073.6972.4073.1872.951,045,500
May 07, 201973.7174.0972.4972.8872.661,348,500
May 06, 201974.0474.5172.5873.8573.621,792,600
May 03, 201973.7474.4873.4074.3474.11928,800
May 02, 201973.4074.7772.9374.6674.431,597,900
May 01, 201974.3374.9973.5373.6473.411,733,900
Apr 30, 201973.8874.9873.6574.9574.721,366,600
Apr 29, 201973.9774.2773.6073.7973.56860,000
Apr 26, 201973.8674.2373.6674.1273.89912,700
Apr 25, 201973.2173.6972.7673.4073.17969,500
Apr 24, 201973.1273.7473.1173.2873.051,773,300
Apr 23, 201973.5273.9473.0873.4473.211,018,800
Apr 22, 201973.9974.3473.4273.7573.52878,800
Apr 18, 201973.6073.9773.3973.8373.601,356,000
Apr 17, 201973.8873.9773.3873.6573.421,166,500
Apr 16, 201973.8874.1473.1573.5773.341,005,800
Apr 15, 201974.1174.4973.6673.7773.541,061,300
Apr 12, 201973.5174.1473.3273.8973.66710,500
Apr 11, 201973.2973.7272.8273.7073.471,114,100
Apr 10, 201973.3073.6372.7873.2272.99976,900
Apr 09, 201972.3573.1072.2073.0172.781,168,700
Apr 08, 201972.3372.5471.5972.3672.141,127,000
Apr 05, 201972.5572.7471.7672.3172.09933,700
Apr 04, 201972.2072.8571.8272.6572.431,845,900
Apr 03, 201971.7072.2171.2272.1471.921,400,100
Apr 02, 201971.8972.4971.4572.0171.791,983,200
Apr 01, 201971.0972.0370.4071.9771.751,983,500
Mar 29, 201972.1972.1970.7571.2371.012,659,200
Mar 28, 201969.6172.0969.6171.9571.733,256,400
Mar 27, 201968.5769.4468.2169.3569.141,811,500
Mar 26, 201968.4569.5468.3368.7768.561,546,400
Mar 25, 201967.1368.3766.8768.0167.801,310,100
Mar 22, 201966.8567.4366.5167.1066.891,379,800
Mar 21, 201965.8366.8865.7866.7766.561,204,800
Mar 20, 201966.5466.5565.6665.8265.621,906,600
Mar 19, 201966.7166.7165.9166.3866.181,126,200
Mar 18, 201967.2867.5066.6066.8666.65771,800
Mar 15, 201966.9067.4666.9067.4067.191,625,800
Mar 14, 201966.9167.2166.5066.9366.72759,300
Mar 13, 201966.6467.3566.6466.9466.731,175,200
Mar 12, 201966.5766.8666.3066.4066.201,152,200
Mar 11, 201965.7466.6165.6066.4566.25829,700
Mar 08, 201965.6765.8965.2465.6565.45829,300
Mar 07, 201965.2766.2365.2765.6365.43948,300
Mar 06, 201965.5365.7565.0065.3665.161,497,000
Mar 05, 201966.0066.2465.6365.6365.431,060,300
Mar 04, 201965.9065.9064.9665.8965.691,247,700
Mar 01, 201965.8565.8565.0165.5865.381,340,800
Feb 28, 201965.8666.5365.7065.8065.602,402,300
Feb 27, 201965.1365.8665.0765.7465.541,449,000
Feb 26, 201965.3765.7065.0265.6065.401,040,000
Feb 25, 201966.3166.4365.0665.3065.101,443,200
Feb 22, 201965.8066.4665.5166.2866.081,751,500
Feb 21, 201964.9066.2964.5766.1565.951,739,200
Feb 20, 201964.9565.2364.4864.9464.741,683,300
Feb 19, 201964.4065.1264.1964.9664.761,608,900
Feb 15, 201964.5364.9264.4164.6964.491,537,500
Feb 14, 201964.5464.8464.1664.3564.151,302,900
Feb 14, 20190.228 Dividend
Feb 13, 201964.1164.8864.0564.8264.392,083,000
Feb 12, 201964.3464.4663.5664.1563.731,581,100
Feb 11, 201963.0464.2763.0464.1863.762,013,000
Feb 08, 201962.6863.3462.3863.3462.922,084,800
Feb 07, 201962.3162.9261.2562.5862.172,073,500
Feb 06, 201961.7462.9961.5762.7862.374,122,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...