Church & Dwight Company, Inc. Historical Stock Prices

CHD 
$85.54
*  
0.40
0.47%
Get CHD Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading CHD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CHD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  85.51  85.80  85.23  85.54 452,424
02/27/2015 85.45 85.76 85.08 85.14 547,203
02/26/2015 85.53 85.795 85.11 85.45 610,731
02/25/2015 86.37 86.5 85.31 85.53 626,425
02/24/2015 85.86 86.21 85.4675 86.14 748,938
02/23/2015 85.37 86.57 85.11 85.9 667,915
02/20/2015 84.1 85.57 84.02 85.37 625,852
02/19/2015 84.76 84.82 83.9 84.22 1,137,370
02/18/2015 84.2 84.89 84.01 84.77 608,785
02/17/2015 84.15 84.78 83.8 84.32 814,449
02/13/2015 83.36 84.07 83.21 84.03 482,194
02/12/2015 83.55 83.71 83.15 83.36 613,556
02/11/2015 83.11 83.57 82.64 83.25 554,969
02/10/2015 82.24 82.98 81.9 82.89 400,667
02/09/2015 81.94 81.98 81.35 81.82 491,939
02/06/2015 82.98 83 81.66 81.96 546,981
02/05/2015 83.69 83.72 82.564 83.23 735,862
02/04/2015 83.2 83.78 82.84 83.6 1,030,452
02/03/2015 81.5 82.76 80.92 82.69 1,219,447
02/02/2015 81.23 82.08 80.15 82.08 1,519,860
01/30/2015 82.07 82.41 80.91 80.92 759,472
01/29/2015 82.03 82.72 81.62 82.67 547,071
01/28/2015 82.37 82.71 81.51 81.61 621,835
01/27/2015 81.93 82.35 81.32 82.02 437,709
01/26/2015 82.11 82.77 81.9 82.75 822,083
01/23/2015 83.16 83.31 81.9 81.99 582,923
01/22/2015 82.49 83.4 81.6 83.39 717,462
01/21/2015 81.99 82.34 81.22 82.29 678,910
01/20/2015 82.49 82.69 81.67 82.49 690,350
01/16/2015 80.83 82.39 80.71 82.34 675,372
01/15/2015 80.62 81.14 80.19 80.82 607,352
01/14/2015 79.07 80.36 78.96 80.17 602,668
01/13/2015 79.99 80.68 79.1 79.67 631,991
01/12/2015 79.74 80.25 79.1401 79.49 486,805
01/09/2015 80 80.26 79.36 79.72 992,688
01/08/2015 78.9 80.22 78.7 79.98 832,801
01/07/2015 78 78.46 77.39 78.43 542,632
01/06/2015 78.5 78.69 77.44 77.56 700,177
01/05/2015 78.69 79.18 78.05 78.21 555,478
01/02/2015 78.91 79.19 78.45 79.09 538,296
12/31/2014 79.58 80.135 78.79 78.81 470,190
12/30/2014 79.99 80.46 79.62 79.64 368,440
12/29/2014 80.07 80.63 80.01 80.1 311,674
12/26/2014 80.55 80.73 80.13 80.18 249,199
12/24/2014 80.19 80.97 80.14 80.16 224,891
12/23/2014 80.03 80.74 79.39 80.53 848,994
12/22/2014 78.37 79.05 78.16 78.68 477,836
12/19/2014 78.37 78.87 78.18 78.45 1,059,984
12/18/2014 77.66 78.42 77.16 78.38 553,711
12/17/2014 75.95 77.2525 75.37 77.08 813,492
12/16/2014 75.45 76.78 74.84 75.83 793,945
12/15/2014 76.26 76.94 75.5101 75.93 599,888
12/12/2014 76.45 77.3 75.96 76 597,797
12/11/2014 76.61 77.39 76.4 76.8 614,003
12/10/2014 77.47 77.67 76.77 76.77 461,331
12/09/2014 76.91 77.37 76.43 77.22 518,676
12/08/2014 77.08 77.88 76.65 77.44 744,530
12/05/2014 76.31 76.9 76.01 76.84 563,091
12/04/2014 75.78 76.34 75.49 76.32 763,601
12/03/2014 75.84 75.962 75.21 75.67 501,847
12/02/2014 76 76.32 75.47 75.74 548,590
12/01/2014 76.24 76.84 75.9 76 580,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?