New Zealand markets close in 24 minutes

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.15+0.45 (+0.56%)
At close: 04:03PM EST
79.33 -1.82 (-2.24%)
After hours: 07:19PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202280.2781.1980.2781.1581.151,189,400
07 Dec 202280.6381.2279.7780.7080.701,217,500
06 Dec 202280.7881.0480.0380.4480.441,396,000
05 Dec 202281.9382.1180.3180.3980.391,424,300
02 Dec 202281.9483.4481.7783.0783.072,056,100
01 Dec 202282.3883.5981.7382.2482.241,584,100
30 Nov 202279.3581.9079.0681.8781.872,362,800
29 Nov 202279.2180.3678.8079.4979.491,480,200
28 Nov 202278.8279.6878.7279.4979.491,542,900
25 Nov 202278.9478.9478.1878.8978.89495,700
23 Nov 202278.4378.6878.1078.5778.571,066,500
22 Nov 202277.8278.2677.4378.0978.091,274,500
21 Nov 202276.5978.1676.2477.6077.601,309,500
18 Nov 202275.9376.5375.8676.4276.421,499,400
17 Nov 202274.8875.2874.2475.2375.231,624,500
16 Nov 202275.9676.8275.2675.3075.301,275,400
15 Nov 202275.2375.7174.3375.5175.511,754,900
14 Nov 202274.5276.4074.4674.4874.481,422,100
14 Nov 20220.263 Dividend
11 Nov 202274.9275.1373.2174.4774.212,015,300
10 Nov 202274.0475.1072.9874.9474.681,750,000
09 Nov 202272.9273.5172.3672.5372.271,205,000
08 Nov 202272.7873.5872.2772.8872.621,243,200
07 Nov 202272.2672.9971.7572.8672.601,302,400
04 Nov 202271.9472.3170.3071.4071.152,215,300
03 Nov 202271.4772.1870.4671.4871.232,277,300
02 Nov 202273.5574.4972.0872.4772.212,147,200
01 Nov 202274.5375.6073.4873.6473.382,328,500
31 Oct 202276.3976.9773.2674.1373.874,854,500
28 Oct 202276.8377.4274.5776.3776.103,341,500
27 Oct 202276.8678.1676.4776.5176.242,362,300
26 Oct 202275.9277.0175.7176.5676.291,751,300
25 Oct 202274.1675.7973.4475.6275.351,723,900
24 Oct 202273.6474.4973.1274.1773.911,272,600
21 Oct 202271.8573.3471.2173.1972.931,306,200
20 Oct 202273.5673.9872.1472.2171.951,451,100
19 Oct 202274.0375.0273.2973.6273.361,512,500
18 Oct 202274.7975.8973.6073.8473.581,105,900
17 Oct 202272.9674.4572.9673.9873.721,509,000
14 Oct 202273.4673.5572.1572.5072.241,465,600
13 Oct 202271.3073.4170.9173.1172.851,174,400
12 Oct 202272.2672.6871.8671.8871.631,449,800
11 Oct 202271.2972.5971.2271.9171.661,576,500
10 Oct 202270.4271.3070.1671.1770.92788,200
07 Oct 202271.8971.9270.3170.7270.471,177,700
06 Oct 202272.6372.6471.6771.8271.571,258,400
05 Oct 202273.4473.4471.8972.5172.252,572,900
04 Oct 202272.9073.9772.5873.3573.091,317,100
03 Oct 202271.8073.0371.6572.9072.641,372,400
30 Sept 202272.9573.2971.3771.4471.191,719,500
29 Sept 202274.0174.0872.5772.9272.661,269,000
28 Sept 202273.7574.4972.8674.0173.751,668,600
27 Sept 202275.2875.8972.8773.2272.961,736,100
26 Sept 202275.4575.9174.8375.2674.991,595,500
23 Sept 202275.0275.6274.3275.2274.951,184,800
22 Sept 202274.3975.6574.1675.2074.931,405,300
21 Sept 202275.2976.0274.6774.6974.431,335,300
20 Sept 202275.9076.2674.6875.0874.811,643,900
19 Sept 202276.5076.6775.6976.5976.321,300,100
16 Sept 202277.1177.4376.4176.5476.271,888,100
15 Sept 202277.7677.9076.3277.0476.771,870,300
14 Sept 202278.7679.0677.1777.5477.271,992,800
13 Sept 202281.9882.0078.7178.8178.531,788,500
12 Sept 202281.6082.7981.2782.2581.961,464,100
09 Sept 202280.9282.2780.3681.5681.271,646,600
08 Sept 202280.8881.2279.3580.8480.551,741,100
07 Sept 202280.5881.7180.4181.5481.251,829,500
06 Sept 202281.8882.9580.1080.2379.952,969,600
02 Sept 202285.2485.7383.8984.1883.881,476,700
01 Sept 202283.6284.9283.1684.8684.562,020,100
31 Aug 202285.1185.2183.6283.7183.411,664,500
30 Aug 202285.5185.5484.6684.7284.42935,900
29 Aug 202284.9285.8084.6085.3285.02929,900
26 Aug 202286.5686.9585.1885.3085.00925,600
25 Aug 202286.4586.7885.7886.7286.411,005,900
24 Aug 202286.7087.2086.2786.7686.45921,700
23 Aug 202287.5287.6186.3086.6386.321,301,600
22 Aug 202288.5689.1587.8488.1787.861,605,600
19 Aug 202288.8789.6188.3288.7088.391,291,300
18 Aug 202288.5088.7587.7888.7388.422,017,000
17 Aug 202288.0788.4287.8688.2587.941,184,900
16 Aug 202287.7888.8287.7788.3688.052,446,600
15 Aug 202288.1388.2587.2887.7287.412,239,900
12 Aug 202287.6288.0486.9687.7087.392,519,200
12 Aug 20220.263 Dividend
11 Aug 202288.1188.5387.5187.5987.021,484,500
10 Aug 202287.8288.2387.4688.0987.521,461,600
09 Aug 202287.7087.9687.2087.3986.821,485,600
08 Aug 202287.2787.7686.9687.6387.061,934,300
05 Aug 202286.9487.1386.1587.0086.431,004,000
04 Aug 202287.4288.4086.8186.9786.401,485,000
03 Aug 202286.7088.0786.1987.5586.981,655,000
02 Aug 202288.9989.0486.8687.0686.491,240,800
01 Aug 202287.4789.6287.2488.6088.021,931,100
29 Jul 202290.2591.0887.5887.9787.403,720,900
28 Jul 202294.3696.5494.3396.2195.58938,000
27 Jul 202293.8494.9293.3694.4693.841,111,000
26 Jul 202292.9894.3592.2594.2293.61942,500
25 Jul 202293.9194.2193.1994.1493.531,023,400
22 Jul 202293.4994.3093.3694.0693.45685,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...