New Zealand markets close in 2 hours 46 minutes

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.22-2.04 (-2.71%)
At close: 04:03PM EDT
73.22 0.00 (0.00%)
After hours: 06:51PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202275.2875.8972.8773.2273.221,660,382
26 Sept 202275.4575.9174.8375.2675.261,595,500
23 Sept 202275.0275.6274.3275.2275.221,184,800
22 Sept 202274.3975.6574.1675.2075.201,405,300
21 Sept 202275.2976.0274.6774.6974.691,335,300
20 Sept 202275.9076.2674.6875.0875.081,643,900
19 Sept 202276.5076.6775.6976.5976.591,300,100
16 Sept 202277.1177.4376.4176.5476.541,888,100
15 Sept 202277.7677.9076.3277.0477.041,870,300
14 Sept 202278.7679.0677.1777.5477.541,992,800
13 Sept 202281.9882.0078.7178.8178.811,788,500
12 Sept 202281.6082.7981.2782.2582.251,464,100
09 Sept 202280.9282.2780.3681.5681.561,646,600
08 Sept 202280.8881.2279.3580.8480.841,741,100
07 Sept 202280.5881.7180.4181.5481.541,829,500
06 Sept 202281.8882.9580.1080.2380.232,969,600
02 Sept 202285.2485.7383.8984.1884.181,476,700
01 Sept 202283.6284.9283.1684.8684.862,020,100
31 Aug 202285.1185.2183.6283.7183.711,664,500
30 Aug 202285.5185.5484.6684.7284.72935,900
29 Aug 202284.9285.8084.6085.3285.32929,900
26 Aug 202286.5686.9585.1885.3085.30925,600
25 Aug 202286.4586.7885.7886.7286.721,005,900
24 Aug 202286.7087.2086.2786.7686.76921,700
23 Aug 202287.5287.6186.3086.6386.631,301,600
22 Aug 202288.5689.1587.8488.1788.171,605,600
19 Aug 202288.8789.6188.3288.7088.701,291,300
18 Aug 202288.5088.7587.7888.7388.732,017,000
17 Aug 202288.0788.4287.8688.2588.251,184,900
16 Aug 202287.7888.8287.7788.3688.362,446,600
15 Aug 202288.1388.2587.2887.7287.722,239,900
12 Aug 202287.6288.0486.9687.7087.702,519,200
12 Aug 20220.263 Dividend
11 Aug 202288.1188.5387.5187.5987.331,484,500
10 Aug 202287.8288.2387.4688.0987.831,461,600
09 Aug 202287.7087.9687.2087.3987.131,485,600
08 Aug 202287.2787.7686.9687.6387.371,934,300
05 Aug 202286.9487.1386.1587.0086.741,004,000
04 Aug 202287.4288.4086.8186.9786.711,485,000
03 Aug 202286.7088.0786.1987.5587.291,655,000
02 Aug 202288.9989.0486.8687.0686.801,240,800
01 Aug 202287.4789.6287.2488.6088.331,931,100
29 Jul 202290.2591.0887.5887.9787.713,720,900
28 Jul 202294.3696.5494.3396.2195.92938,000
27 Jul 202293.8494.9293.3694.4694.181,111,000
26 Jul 202292.9894.3592.2594.2293.94942,500
25 Jul 202293.9194.2193.1994.1493.861,023,400
22 Jul 202293.4994.3093.3694.0693.78685,300
21 Jul 202292.9193.4491.7193.1992.911,435,000
20 Jul 202294.2994.6292.8993.2592.97984,500
19 Jul 202294.6594.8093.8294.0993.811,124,300
18 Jul 202295.0895.3993.7993.9893.701,351,500
15 Jul 202296.0996.2695.0595.5895.291,274,700
14 Jul 202294.7195.9994.6495.8395.541,003,400
13 Jul 202294.4096.5093.9196.0595.76979,000
12 Jul 202295.1096.2594.2694.6994.411,064,000
11 Jul 202295.1196.1694.4395.1394.841,079,500
08 Jul 202295.2695.7894.5194.7194.431,319,700
07 Jul 202294.3195.4494.2395.2594.961,920,000
06 Jul 202295.5596.2794.8694.9994.701,565,100
05 Jul 202294.2695.2292.9994.9794.681,435,300
01 Jul 202293.1394.3792.6094.2593.971,124,100
30 Jun 202292.6293.4392.2092.6692.381,808,400
29 Jun 202291.3492.5890.6992.3692.08908,400
28 Jun 202292.5692.7090.9991.1390.86930,800
27 Jun 202291.2392.1790.9691.8991.611,331,100
24 Jun 202291.3592.3190.6791.6191.333,055,500
23 Jun 202287.9690.9087.6890.6790.401,772,000
22 Jun 202285.6888.1385.6187.5987.331,747,800
21 Jun 202284.7086.4583.6885.9185.652,060,200
17 Jun 202282.3882.9881.0682.1381.882,592,500
16 Jun 202281.5583.3080.3482.2081.952,190,000
15 Jun 202282.6483.7880.9381.5081.262,125,700
14 Jun 202284.7384.7581.3582.0081.751,756,900
13 Jun 202285.0285.8184.4984.8584.601,762,500
10 Jun 202285.3786.8684.5985.9085.641,835,100
09 Jun 202287.6888.2885.9485.9885.721,316,600
08 Jun 202287.8588.3487.4187.4787.21868,400
07 Jun 202286.8888.0686.5788.0187.751,106,200
06 Jun 202288.8989.2987.8088.1787.911,066,000
03 Jun 202288.6789.1787.9388.7488.471,276,400
02 Jun 202288.9389.2487.1489.0788.801,469,300
01 Jun 202290.1590.5388.0388.3788.101,436,600
31 May 202290.2390.8588.6790.0689.792,875,800
27 May 202289.8490.4589.5090.3390.062,103,400
26 May 202290.6491.5689.7189.8189.541,473,900
25 May 202289.9990.5689.1190.0989.821,051,600
24 May 202289.4890.5188.7790.4390.161,125,900
23 May 202289.3990.0588.4289.4589.181,094,100
20 May 202288.3788.8686.9288.7588.481,667,800
19 May 202289.5589.6087.3188.2287.961,478,000
18 May 202296.4096.4689.9990.1989.921,574,100
17 May 202298.2398.5396.1496.8696.571,001,400
16 May 202298.0399.0496.9298.6498.341,128,900
13 May 202297.5798.2196.7798.1597.86924,600
13 May 20220.263 Dividend
12 May 202298.3598.8896.6997.6997.131,514,000
11 May 202298.0199.4197.4597.6897.121,285,100
10 May 202298.5099.4597.2798.0097.441,304,000
09 May 202295.2099.5694.6798.3697.802,072,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...