Church & Dwight Company, Inc. Historical Stock Prices

CHD 
$74.76
*  
0.11
0.15%
Get CHD Alerts
*Delayed - data as of Nov. 26, 2014 13:28 ET  -  Find a broker to begin trading CHD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CHD Real Time
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
13:28  74.66  74.78  74.46  74.76 121,033
11/25/2014 74.62 74.69 74.25 74.65 575,746
11/24/2014 75 75 74.2501 74.51 518,486
11/21/2014 75.14 75.23 74.46 74.52 474,208
11/20/2014 74.85 74.93 74.41 74.62 484,495
11/19/2014 74.63 75.05 73.92 75.05 584,488
11/18/2014 73.89 74.33 73.6 74.23 558,907
11/17/2014 73.53 73.9502 73.36 73.89 445,328
11/14/2014 74.31 74.31 73.42 73.53 345,946
11/13/2014 74.5 74.81 74.23 74.26 404,462
11/12/2014 74.09 74.34 73.78 74.34 432,258
11/11/2014 73.68 74.39 73.4 74.09 454,290
11/10/2014 73.5 73.87 73.1 73.48 540,360
11/07/2014 73.03 73.4 72.53 73.27 550,488
11/06/2014 73.24 73.63 73.005 73.04 726,045
11/05/2014 73.93 73.93 72.92 73.24 763,929
11/04/2014 72.25 73.62 71.93 73.55 760,645
11/03/2014 72.38 73.3 71.6933 72.11 1,129,253
10/31/2014 72.94 72.94 72.215 72.41 841,137
10/30/2014 72.15 72.74 71.85 72.32 604,167
10/29/2014 72.28 72.38 71.77 72.34 616,512
10/28/2014 72.13 72.26 71.72 72.17 689,966
10/27/2014 71.19 72.13 71.07 71.92 631,799
10/24/2014 70.69 71.31 70.2401 71.22 436,131
10/23/2014 71.13 71.13 70.19 70.43 710,954
10/22/2014 70.94 71.298 70.54 70.55 672,720
10/21/2014 69.97 70.9599 69.56 70.81 619,945
10/20/2014 68.33 69.63 68.085 69.59 629,233
10/17/2014 68.58 68.77 67.72 68.38 690,986
10/16/2014 67.5 68.19 67.12 67.98 1,069,595
10/15/2014 67.82 68.42 67.04 67.98 960,832
10/14/2014 68.3 68.59 67.78 68.28 606,630
10/13/2014 69.11 69.13 68.08 68.15 602,380
10/10/2014 69.13 69.83 68.97 69.11 546,334
10/09/2014 69.99 70.46 69.28 69.37 718,992
10/08/2014 69.62 70.49 69.38 70.47 565,577
10/07/2014 68.97 69.935 68.97 69.43 764,445
10/06/2014 69 69.7 68.96 69.27 717,011
10/03/2014 69.53 70.02 69.41 69.8 1,695,260
10/02/2014 69.83 70.35 69.36 69.45 973,223
10/01/2014 70.11 70.18 69.52 69.67 1,067,410
09/30/2014 70.54 70.68 70.16 70.16 590,060
09/29/2014 69.91 70.87 69.71 70.72 572,741
09/26/2014 70.03 70.5 69.85 70.46 398,770
09/25/2014 70.53 70.55 69.85 70.05 622,196
09/24/2014 69.87 70.77 69.79 70.67 609,321
09/23/2014 70.31 70.54 69.8 69.81 616,969
09/22/2014 70.2 70.7399 70.2 70.6 708,273
09/19/2014 70.19 70.34 69.81 70.13 1,125,138
09/18/2014 70.32 70.33 70.05 70.12 413,353
09/17/2014 69.9 70.57 69.73 70.33 601,309
09/16/2014 69.33 70.28 69.165 70.04 677,334
09/15/2014 69.5 69.6 69.26 69.58 323,243
09/12/2014 69.75 69.8 69.06 69.33 494,329
09/11/2014 69.71 69.91 69.49 69.81 481,690
09/10/2014 69.16 69.985 68.86 69.82 789,523
09/09/2014 68.83 69.2 68.81 69.04 584,728
09/08/2014 68.99 69.31 68.65 69.03 837,889
09/05/2014 69.04 69.25 68.7203 69.2 435,025
09/04/2014 68.53 69.26 68.52 69.25 767,255
09/03/2014 68.73 68.83 68.43 68.55 494,807
09/02/2014 68.48 69.03 68.29 68.7 866,483
08/29/2014 68.07 68.3 67.88 68.24 378,571
08/28/2014 68 68.05 67.64 67.98 433,262
08/27/2014 68.2 68.3 67.91 68.07 544,915
08/26/2014 68.14 68.285 67.73 67.98 605,601
08/25/2014 68.01 68.28 67.76 68.11 552,830
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?