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
2017-11-16 44.55 45.30 44.51 45.10 179,583
2017-11-15 45.56 45.56 44.39 44.39 169,048
2017-11-14 45.37 45.93 45.36 45.79 351,474
2017-11-13 44.84 45.53 44.84 45.53 211,747
2017-11-10 44.00 44.88 44.00 44.84 263,824
2017-11-09 44.60 44.77 44.06 44.10 185,674
2017-11-08 44.28 44.73 44.28 44.48 146,181
2017-11-07 43.48 43.86 43.43 43.86 293,593
2017-11-06 43.49 43.77 43.24 43.34 248,246
2017-11-03 44.42 44.51 43.75 43.89 155,671
2017-11-02 44.83 45.70 44.79 45.58 349,560
2017-11-01 45.59 46.45 45.57 46.34 185,568
2017-10-31 45.02 45.405 45.02 45.19 96,299
2017-10-30 44.99 45.06 44.765 44.835 78,377
2017-10-27 45.38 45.55 45.10 45.385 102,538
2017-10-26 46.08 46.08 45.72 45.81 100,909
2017-10-25 45.62 45.79 45.00 45.735 103,596
2017-10-24 46.20 46.33 45.69 45.69 92,280
2017-10-23 46.13 46.40 45.99 46.18 101,734
2017-10-20 46.90 46.93 45.80 46.12 148,095
2017-10-19 46.97 47.25 46.91 47.215 73,705
2017-10-18 47.72 47.72 47.38 47.455 68,130
2017-10-17 47.60 47.75 47.39 47.75 60,396
2017-10-16 47.98 47.98 47.64 47.86 60,236
2017-10-13 47.74 48.25 47.65 47.97 78,126
2017-10-12 47.55 47.71 47.31 47.66 58,514
2017-10-11 47.82 47.92 47.24 47.455 57,868
2017-10-10 47.02 47.36 46.53 47.35 103,936
2017-10-09 47.48 47.50 46.93 46.93 59,829
2017-10-06 47.88 47.88 47.47 47.47 64,844

» More Church & Dwight Stock Price History

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