CHURCH & DWIGHT Historical Stock Price

Below is the stock price history for Church & Dwight CHD. Data is recorded each day for the historical open, high, low, close and volume. The Church & Dwight stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Church & Dwight Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-22 49.90 50.09 49.74 50.03 73,452
2018-01-19 49.73 50.11 49.73 49.935 59,066
2018-01-18 49.63 50.02 49.41 49.42 61,313
2018-01-17 49.56 50.11 49.50 49.805 106,232
2018-01-16 49.31 49.88 49.29 49.335 102,757
2018-01-12 49.43 49.44 49.01 49.02 60,445
2018-01-11 49.62 49.71 49.27 49.375 72,253
2018-01-10 49.85 49.85 49.13 49.77 68,259
2018-01-09 50.56 50.60 50.36 50.46 69,931
2018-01-08 50.14 50.70 50.14 50.47 57,866
2018-01-05 50.08 50.28 49.86 50.065 72,768
2018-01-04 49.32 49.99 49.32 49.95 57,362
2018-01-03 49.55 49.55 48.88 49.095 88,152
2018-01-02 50.00 50.00 49.43 49.44 74,906
2017-12-29 50.44 50.44 50.20 50.25 40,040
2017-12-28 50.20 50.21 49.86 50.10 39,484
2017-12-27 50.17 50.19 49.96 50.03 27,534
2017-12-26 49.95 50.29 49.95 50.18 45,614
2017-12-22 49.69 49.99 49.52 49.99 87,632
2017-12-21 49.62 49.78 49.44 49.44 48,389
2017-12-20 49.34 49.62 49.04 49.62 73,164
2017-12-19 49.59 50.05 49.17 49.24 88,781
2017-12-18 49.15 49.81 49.15 49.235 87,583
2017-12-15 48.94 49.48 48.82 49.08 119,892
2017-12-14 48.18 48.645 48.04 48.485 107,272
2017-12-13 48.28 48.40 47.92 48.09 97,496
2017-12-12 48.22 48.70 47.78 48.41 106,995
2017-12-11 48.30 48.35 47.90 47.935 87,258
2017-12-08 47.97 48.53 47.92 48.40 91,348
2017-12-07 47.92 48.05 47.66 48.05 115,324

» More Church & Dwight Stock Price History

To see other companies like Church & Dwight (CHD), view our stock market today for news, and other data.