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
2019-01-15 66.91 67.64 66.91 67.30 92,151
2019-01-14 67.03 67.19 66.36 66.60 72,385
2019-01-11 67.41 67.54 66.87 67.11 96,522
2019-01-10 65.85 67.02 65.75 66.81 84,407
2019-01-09 65.88 67.03 65.68 65.68 245,225
2019-01-08 65.92 66.30 65.03 65.80 124,851
2019-01-07 65.45 66.22 65.42 65.85 106,789
2019-01-04 64.63 65.28 64.26 65.07 87,828
2019-01-03 64.41 65.15 64.27 64.40 80,117
2019-01-02 65.23 65.39 64.14 64.395 116,738
2018-12-31 66.10 66.10 65.24 65.64 47,345
2018-12-28 66.27 66.41 65.17 65.57 75,456
2018-12-27 64.55 65.50 63.53 65.41 92,577
2018-12-26 63.06 64.52 62.56 64.52 71,465
2018-12-24 64.72 64.72 62.72 62.72 50,264
2018-12-21 63.88 66.17 63.88 64.88 137,419
2018-12-20 64.51 65.33 63.49 64.42 88,730
2018-12-19 65.62 66.20 64.48 64.82 142,149
2018-12-18 66.04 66.06 64.96 65.58 229,786
2018-12-17 68.81 68.81 65.34 65.47 160,307
2018-12-14 69.09 69.47 68.58 68.77 175,156
2018-12-13 68.29 69.32 68.15 69.15 191,868
2018-12-12 68.97 68.97 67.47 67.91 91,310
2018-12-11 66.82 68.60 66.82 68.34 193,798
2018-12-10 67.14 67.14 65.64 66.54 79,825
2018-12-07 66.92 67.01 66.42 66.74 114,641
2018-12-06 66.85 66.85 65.64 66.62 155,652
2018-12-04 66.48 67.62 66.44 66.44 136,027
2018-12-03 66.21 66.37 65.37 66.21 160,402
2018-11-30 65.94 66.19 65.58 65.91 123,936

» More Church & Dwight Stock Price History

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