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
2018-07-20 54.14 55.02 54.08 54.98 131,726
2018-07-19 53.65 54.48 53.59 54.155 109,837
2018-07-18 54.19 54.35 53.58 53.72 163,636
2018-07-17 54.79 55.04 54.68 54.75 140,300
2018-07-16 55.64 55.70 54.78 54.83 171,053
2018-07-13 55.09 55.83 55.09 55.76 109,761
2018-07-12 54.68 55.01 54.45 54.80 115,027
2018-07-11 54.85 54.86 54.41 54.685 158,224
2018-07-10 53.63 54.48 53.18 54.48 219,799
2018-07-09 54.58 54.58 53.43 53.45 142,307
2018-07-06 54.49 54.72 54.26 54.58 98,754
2018-07-05 53.52 54.325 53.50 54.325 119,944
2018-07-03 53.33 53.46 52.85 53.30 92,764
2018-07-02 52.98 53.14 52.72 52.92 118,627
2018-06-29 53.16 53.60 52.86 53.18 156,405
2018-06-28 52.31 53.16 52.28 53.16 351,275
2018-06-27 51.51 52.40 51.51 52.20 127,487
2018-06-26 51.29 51.92 51.18 51.74 98,977
2018-06-25 50.66 51.68 50.66 51.62 109,882
2018-06-22 50.79 51.10 50.67 50.72 73,742
2018-06-21 50.77 50.89 50.44 50.71 103,207
2018-06-20 51.22 51.22 50.57 50.77 161,453
2018-06-19 50.51 51.66 50.51 51.45 154,278
2018-06-18 50.03 50.34 49.97 50.325 139,410
2018-06-15 49.87 50.31 49.87 50.24 117,998
2018-06-14 49.53 49.86 49.34 49.74 128,124
2018-06-13 49.66 49.72 49.35 49.68 164,934
2018-06-12 49.245 49.62 48.51 49.57 264,362
2018-06-11 48.19 49.27 48.17 48.74 177,579
2018-06-08 47.52 48.30 47.52 48.21 169,444

» More Church & Dwight Stock Price History

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