Historical Stock Prices

CHD 
$86.33
*  
0.45
0.52%
Get CHD Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 87 87.036 86.23 86.33 532,354
07/30/2015 86.2 86.79 85.47 86.78 374,480
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
04/28/2015 83.66 83.98 83.07 83.52 491,098
04/27/2015 84.24 84.396 83.21 83.5 556,284
04/24/2015 83.97 84.17 83.81 83.95 624,397
04/23/2015 83.46 84.06 83.04 83.83 1,034,845
04/22/2015 84.04 84.14 83.58 83.75 1,283,732
04/21/2015 84.5 85.13 83.97 84.07 875,621
04/20/2015 84.78 85.18 84.12 84.3 829,661
04/17/2015 85.42 85.7 84.62 85.06 560,326
04/16/2015 85.88 86.3 85.33 85.75 495,330
04/15/2015 86.78 87.25 85.66 85.73 507,578
04/14/2015 85.68 86.79 85.59 86.57 748,847
04/13/2015 85.7 85.95 85.62 85.62 495,007
04/10/2015 85.95 86.47 85.61 85.9 365,373
04/09/2015 85.62 86.22 85 85.93 783,584
04/08/2015 85.56 86.37 85.51 85.98 447,679
04/07/2015 86.31 86.54 85.5 85.55 454,069
04/06/2015 85.44 86.54 85.31 86.24 893,575
04/02/2015 85.52 86.11 85.23 85.77 413,440
04/01/2015 85.4 85.46 84.33 85.4 607,580
03/31/2015 85.84 86.15 85.4 85.42 593,109
03/30/2015 85.36 86.3 85.12 85.93 430,962
03/27/2015 84.16 85.07 84.16 84.97 470,002
03/26/2015 84.59 84.835 84 84.2 949,643
03/25/2015 85.82 86.17 84.93 84.99 580,588
03/24/2015 86.3 86.56 85.49 85.51 768,031
03/23/2015 86.2 86.66 86.09 86.18 430,386
03/20/2015 85.8 86.23 85.33 86.14 1,222,317
03/19/2015 85.18 85.55 85.075 85.34 285,084
03/18/2015 85.05 85.68 84.05 85.32 711,368
03/17/2015 85 85.254 84.57 85.01 592,413
03/16/2015 84.72 85.65 84.69 85.5 618,335
03/13/2015 84.78 84.78 83.77 84.36 410,764
03/12/2015 84.23 85 84.036 84.92 546,357
03/11/2015 83.52 84.09 83.15 84.04 1,035,572
03/10/2015 84.29 84.54 83.58 83.61 636,789
03/09/2015 84.12 85 83.79 84.67 512,362
03/06/2015 84.86 85.03 83.54 83.77 885,958
03/05/2015 85.2 85.37 84.53 85.26 370,929
03/04/2015 85.49 85.65 84.78 84.89 464,453
03/03/2015 85.54 85.72 84.895 85.49 661,301
03/02/2015 85.23 85.8 85.23 85.54 452,527
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
11/28/2014 75.07 76.79 75.05 76.71 408,046
11/26/2014 74.7 74.95 74.46 74.92 234,826
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
08/22/2014 68.17 68.31 67.74 67.75 747,008
08/21/2014 68.17 68.43 67.97 68.2 592,857
08/20/2014 67.87 68.2 67.67 68 358,982
08/19/2014 67.68 68.09 67.55 68 368,865
08/18/2014 67.48 67.92 67.37 67.74 383,433
08/15/2014 67.67 67.85 66.99 67.29 354,105
08/14/2014 67.09 67.44 66.96 67.43 379,743
08/13/2014 67.27 67.43 66.72 67.05 480,921
08/12/2014 67.05 67.32 66.84 67.01 836,060
08/11/2014 66.63 67.32 66.49 67.24 757,497
08/08/2014 65.84 66.41 65.67 66.37 799,744
08/07/2014 66.55 66.71 66 66.13 534,003
08/06/2014 65.62 66.52 65.62 66.47 573,745
08/05/2014 65.49 66.135 65.31 65.95 1,107,159
08/04/2014 65.64 65.95 64.82 65.57 1,127,628
08/01/2014 64 66.395 63.845 65.65 2,657,904
07/31/2014 65.16 65.33 64.11 64.18 1,175,036
*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?