Church & Dwight Company, Inc. Historical Stock Prices

CHD 
$86.32
*  
0.81
0.95%
Get CHD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CHD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  85.48  86.39  85.41  86.32 368,322
07/29/2015 85.41 86.39 85.41 86.32 369,620
07/28/2015 84.8 85.55 84.64 85.51 438,773
07/27/2015 84.19 84.64 83.93 84.62 321,214
07/24/2015 84.79 85.1099 84.39 84.49 372,609
07/23/2015 85.26 85.43 84.67 84.78 341,524
07/22/2015 84.6 85.18 84.49 85.11 454,190
07/21/2015 85.48 85.57 84.6 84.72 604,176
07/20/2015 85 85.73 84.91 85.7 331,396
07/17/2015 85.73 85.73 84.87 84.97 434,048
07/16/2015 85.17 85.96 85.06 85.81 698,519
07/15/2015 84.95 85.25 84.63 84.8 431,027
07/14/2015 85 85.23 84.49 84.82 403,180
07/13/2015 84.85 85.12 84.44 84.87 438,642
07/10/2015 83.75 84.21 83.66 84.11 454,560
07/09/2015 84 84.4 83.1 83.18 521,484
07/08/2015 83.01 83.84 83.01 83.58 622,254
07/07/2015 81.82 83.6 81.54 83.55 572,680
07/06/2015 81.77 82.28 81.37 81.81 1,751,316
07/02/2015 82.73 82.91 81.85 82.12 677,899
07/01/2015 81.45 82.78 81.22 82.74 784,965
06/30/2015 81.62 81.88 80.98 81.13 611,193
06/29/2015 82.54 82.67 80.96 81.04 680,268
06/26/2015 83 83 82.54 82.82 669,604
06/25/2015 82.75 82.92 82.41 82.81 333,227
06/24/2015 83.32 83.32 82.48 82.64 414,095
06/23/2015 83.84 84.0499 83.25 83.28 664,153
06/22/2015 83.79 84.16 83.59 83.83 333,221
06/19/2015 83.79 83.86 83.38 83.59 644,202
06/18/2015 83.31 84.1 83.31 83.57 569,154
06/17/2015 83.09 83.44 82.91 83.19 429,877
06/16/2015 82.56 83.14 82.3301 82.8 686,344
06/15/2015 82.95 82.97 82.19 82.33 530,656
06/12/2015 83.82 83.82 83.09 83.33 373,674
06/11/2015 83.6 83.93 83.35 83.92 492,964
06/10/2015 83.29 83.76 83.11 83.6 393,301
06/09/2015 82.5 83.475 82.44 83.08 478,681
06/08/2015 82.54 82.86 82.09 82.6 590,247
06/05/2015 83.09 83.33 82.4 82.61 511,422
06/04/2015 83.9 84.52 83.28 83.3 411,973
06/03/2015 84.27 84.43 83.72 84.37 387,534
06/02/2015 84.22 84.3 83.67 83.9 509,186
06/01/2015 84.03 84.73 83.41 84.54 535,589
05/29/2015 84.5 84.545 83.75 83.97 783,941
05/28/2015 84.15 84.64 84.14 84.53 443,267
05/27/2015 84.2 84.52 83.8 84.35 524,537
05/26/2015 84.28 84.42 83.8401 84.11 551,766
05/22/2015 84.52 84.74 84.13 84.44 247,055
05/21/2015 84.66 84.97 84.48 84.63 284,401
05/20/2015 84.55 85.17 84.35 84.87 477,618
05/19/2015 84.14 84.695 83.83 84.68 475,338
05/18/2015 83.31 84.345 83.31 84.15 366,201
05/15/2015 83.45 83.66 83.18 83.62 409,993
05/14/2015 82.97 83.65 82.77 83.46 588,736
05/13/2015 83.7 83.775 82.63 82.8 738,644
05/12/2015 83.26 83.715 82.62 83.37 570,596
05/11/2015 83.06 83.54 82.89 83.51 973,727
05/08/2015 83.37 83.54 82.92 83.23 688,351
05/07/2015 81.65 83 81 82.65 855,283
05/06/2015 81.75 82.1 81.18 81.78 671,667
05/05/2015 82.51 82.89 81.53 81.66 331,886
05/04/2015 82.31 82.75 82.09 82.31 408,184
05/01/2015 81.18 82.19 81.12 81.93 534,448
04/30/2015 82.41 82.84 80.82 81.17 768,801
04/29/2015 83.03 83.675 82.24 82.61 526,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?