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
2018-04-20 48.24 48.24 45.81 45.865 375,604
2018-04-19 48.58 48.83 48.03 48.73 293,936
2018-04-18 50.33 50.44 50.11 50.24 88,940
2018-04-17 50.27 50.44 49.88 50.35 116,208
2018-04-16 49.34 50.30 49.26 50.18 78,285
2018-04-13 48.79 49.09 48.70 48.94 88,920
2018-04-12 49.52 49.63 48.67 48.79 97,813
2018-04-11 49.47 49.49 49.10 49.42 123,177
2018-04-10 49.66 49.88 49.50 49.735 155,799
2018-04-09 49.63 49.81 49.35 49.59 84,514
2018-04-06 49.90 50.37 49.16 49.52 125,937
2018-04-05 50.54 50.60 49.56 49.98 251,444
2018-04-03 49.12 49.86 49.04 49.73 227,018
2018-04-02 50.11 50.11 48.56 49.09 216,336
2018-03-29 49.59 50.55 49.59 50.49 158,160
2018-03-28 48.62 49.83 48.62 49.36 375,598
2018-03-27 47.37 48.56 47.37 48.02 204,286
2018-03-26 47.50 47.71 46.95 47.41 150,264
2018-03-23 48.34 48.35 47.27 47.27 213,904
2018-03-22 49.13 49.21 48.365 48.365 144,963
2018-03-21 49.09 49.24 48.93 49.06 196,800
2018-03-20 49.80 49.80 49.54 49.64 105,547
2018-03-19 50.46 50.715 49.99 50.06 155,159
2018-03-16 49.67 50.04 49.62 50.04 119,440
2018-03-15 49.54 49.82 49.36 49.60 134,128
2018-03-14 50.51 50.57 49.85 49.88 170,176
2018-03-13 50.47 50.75 50.38 50.75 148,713
2018-03-12 50.64 50.75 50.49 50.61 111,631
2018-03-09 51.11 51.11 50.36 50.51 130,810
2018-03-08 50.09 50.95 50.09 50.90 101,959

» More Church & Dwight Stock Price History

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