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
2018-10-16 57.90 58.72 57.86 58.50 153,694
2018-10-15 56.91 57.43 56.83 57.15 147,792
2018-10-12 55.82 56.27 55.56 56.27 135,536
2018-10-11 55.48 55.52 54.59 54.99 191,934
2018-10-10 57.06 57.33 55.91 55.91 255,152
2018-10-09 59.89 60.10 59.33 59.46 70,386
2018-10-08 59.31 59.89 59.31 59.755 51,196
2018-10-05 58.98 59.34 58.92 59.20 72,646
2018-10-04 58.01 58.38 57.95 58.33 143,532
2018-10-03 59.87 60.06 59.14 59.15 170,453
2018-10-02 60.05 60.41 59.95 60.08 88,312
2018-10-01 59.67 59.72 59.39 59.49 28,253
2018-09-28 58.96 59.38 58.96 59.38 44,656
2018-09-27 59.15 59.35 58.84 58.93 69,896
2018-09-26 59.42 59.82 59.42 59.44 53,163
2018-09-25 59.41 59.62 59.01 59.08 54,288
2018-09-24 59.54 59.59 58.89 59.21 83,113
2018-09-21 60.10 60.27 59.95 60.07 87,682
2018-09-20 59.17 59.73 59.11 59.65 52,717
2018-09-19 59.58 59.58 58.84 59.01 71,494
2018-09-18 59.53 59.83 59.17 59.71 71,347
2018-09-17 59.67 59.96 59.52 59.765 64,620
2018-09-14 59.30 59.72 59.08 59.56 90,705
2018-09-13 59.17 59.42 58.78 59.38 52,576
2018-09-12 58.87 59.56 58.87 59.55 90,176
2018-09-11 58.30 59.03 58.30 58.97 87,748
2018-09-10 59.20 59.20 58.46 58.46 76,423
2018-09-07 57.91 58.91 57.85 58.72 86,675
2018-09-06 57.24 58.27 57.24 58.09 83,206
2018-09-05 56.19 57.80 56.19 57.76 161,306

» More Church & Dwight Stock Price History

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