Historical Stock Prices

CHD 
$81.99
*  
1.40
1.68%
Get CHD Alerts
*Delayed - data as of Jan. 23, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
07/30/2014 66.38 66.47 65.3 65.5 961,390
07/29/2014 66.2 66.67 66.06 66.12 844,124
07/28/2014 66.18 66.49 65.75 66.13 457,503
07/25/2014 66.56 66.76 66.03 66.18 460,853
07/24/2014 66.67 67.05 66.33 66.62 767,662
07/23/2014 66.9 67.02 66.55 66.66 1,109,707
07/22/2014 67.62 67.62 66.62 66.71 895,952
07/21/2014 67.59 67.9 67.34 67.63 867,511
07/18/2014 67.47 67.9 67.15 67.78 1,224,800
07/17/2014 67.79 68.15 67.41 67.43 950,689
07/16/2014 68.45 68.47 67.73 67.85 1,102,752
07/15/2014 67.87 68.17 67.76 68.12 1,078,649
07/14/2014 68.04 68.23 67.35 67.49 1,195,253
07/11/2014 68.1 68.28 67.68 67.72 625,356
07/10/2014 67.67 68.24 67.49 68.04 650,838
07/09/2014 67.81 68.32 67.67 68.18 678,314
07/08/2014 67.89 67.98 67.32 67.61 1,358,911
07/07/2014 67.24 68.24 67.09 67.82 1,876,379
07/03/2014 69.16 69.41 68.145 68.15 1,625,791
07/02/2014 69.89 70.48 68.94 69.06 1,112,865
07/01/2014 70 70.71 69.79 70.18 828,534
06/30/2014 69.63 69.96 69.43 69.95 670,804
06/27/2014 69.35 69.69 69.085 69.49 664,275
06/26/2014 69.64 69.754 69.16 69.4 448,052
06/25/2014 69.31 69.701 69.23 69.6 354,754
06/24/2014 69.4 69.72 69.22 69.35 425,966
06/23/2014 70.09 70.09 69.46 69.48 651,877
06/20/2014 70.41 70.49 70.01 70.06 979,611
06/19/2014 69.88 70.45 69.8 70.39 291,929
06/18/2014 69.49 69.74 69.37 69.71 495,003
06/17/2014 69.45 69.74 69.23 69.43 554,731
06/16/2014 69.14 69.78 69.14 69.62 526,524
06/13/2014 69.34 69.445 69.005 69.14 458,778
06/12/2014 69.46 69.53 69.08 69.29 303,761
06/11/2014 69.48 69.79 69.42 69.55 603,547
06/10/2014 69.69 70.1 69.38 69.53 613,869
06/09/2014 69.29 70.1 69.25 69.99 424,731
06/06/2014 69.57 69.65 69.34 69.46 395,954
06/05/2014 69.25 69.53 68.96 69.53 479,787
06/04/2014 68.57 69.3 68.46 69.27 817,063
06/03/2014 68.79 68.79 68.47 68.63 518,712
06/02/2014 69.29 69.39 68.76 68.85 615,695
05/30/2014 68.89 69.36 68.81 69.23 569,555
05/29/2014 68.18 68.97 68.18 68.89 520,093
05/28/2014 68.33 68.41 68.06 68.18 657,024
05/27/2014 68.45 68.5 68.11 68.12 501,130
05/23/2014 68.05 68.52 68.01 68.32 415,382
05/22/2014 68.17 68.23 67.88 68.06 733,848
05/21/2014 68 68.31 67.84 68.26 566,634
05/20/2014 67.78 67.93 67.35 67.86 718,073
05/19/2014 67.51 67.905 67.39 67.79 539,444
05/16/2014 67.43 67.8 67.27 67.74 484,438
05/15/2014 67.3 67.639 67.05 67.59 628,279
05/14/2014 67.78 67.91 67.39 67.44 332,501
05/13/2014 67.96 68.11 67.59 67.85 638,851
05/12/2014 68.2 68.45 67.735 67.85 782,289
05/09/2014 67.66 68.12 67.59 68.1 646,660
05/08/2014 67.74 68.14 67.49 67.73 730,748
05/07/2014 67.78 68.29 67.75 68.04 948,423
05/06/2014 68.01 68.27 67.67 67.72 443,069
05/05/2014 68.04 68.41 67.722 68.15 640,761
05/02/2014 68.05 68.585 67.56 68.54 907,077
05/01/2014 68.99 69.05 67.5035 68.07 1,597,372
04/30/2014 69.03 69.4 68.61 69.01 1,370,089
04/29/2014 69.56 69.85 68.92 69.05 795,344
04/28/2014 68.98 69.75 68.91 69.56 899,457
04/25/2014 68.45 68.8 68.3 68.71 445,038
04/24/2014 68.56 68.736 68.255 68.42 670,055
04/23/2014 68.58 68.71 68.11 68.43 1,039,889
04/22/2014 69.3 69.42 68.42 68.53 874,140
04/21/2014 69.05 69.72 68.7 69.3 511,349
04/17/2014 69.1 69.25 68.65 69.18 453,473
04/16/2014 68.76 69.25 68.7 69.08 412,371
04/15/2014 68.51 68.74 68.06 68.44 716,966
04/14/2014 68.18 68.64 68.02 68.33 531,013
04/11/2014 68.22 68.53 67.83 67.92 755,224
04/10/2014 68.96 69.42 68.15 68.22 759,757
04/09/2014 69.04 69.4 68.67 69.06 568,448
04/08/2014 68.22 68.84 67.93 68.68 649,552
04/07/2014 67.8 68.52 67.6501 68.32 696,132
04/04/2014 68.82 69.004 67.95 67.96 1,072,288
04/03/2014 68.71 68.86 68.43 68.65 492,484
04/02/2014 68.4 68.86 68.18 68.57 551,859
04/01/2014 68.95 68.9899 68.18 68.56 529,899
03/31/2014 68.53 69.1 67.94 69.07 618,270
03/28/2014 68.27 68.45 67.95 68.11 433,549
03/27/2014 68.41 69.27 68 68.17 727,934
03/26/2014 68.58 68.8 68.22 68.34 557,990
03/25/2014 68.2 68.69 67.946 68.24 814,686
03/24/2014 68.05 68.67 67.76 67.91 1,122,824
03/21/2014 67.91 68.66 67.57 67.63 1,506,339
03/20/2014 67.98 68.57 67.61 68.02 936,064
03/19/2014 68.4 68.85 67.71 67.98 754,113
03/18/2014 68.9 68.92 68.4 68.58 650,442
03/17/2014 68.74 69.44 68.52 68.75 568,219
03/14/2014 67.88 68.5201 67.82 68.38 832,938
03/13/2014 68.21 68.48 67.69 67.92 1,063,273
03/12/2014 67.03 68.31 66.88 68.15 1,110,173
03/11/2014 68.54 68.76 68.12 68.39 711,435
03/10/2014 68.43 68.8 68.33 68.49 605,539
03/07/2014 68.44 68.5899 68.04 68.42 392,223
03/06/2014 68.25 68.6 68.185 68.27 340,338
03/05/2014 68.63 68.8 68.14 68.23 794,906
03/04/2014 68.6 69.405 68.48 68.65 913,458
03/03/2014 67.73 68.12 67.29 68.12 946,892
02/28/2014 67.75 68.56 67.2 67.98 684,683
02/27/2014 67.25 67.78 67.02 67.75 578,615
02/26/2014 67.49 67.99 67.18 67.43 770,381
02/25/2014 67.28 67.661 67 67.32 618,494
02/24/2014 66.33 67.66 66.33 67.44 834,055
02/21/2014 66.5 66.8 66.12 66.15 589,173
02/20/2014 65.66 66.435 65.45 66.27 596,994
02/19/2014 65.28 66.08 65.28 65.56 1,174,961
02/18/2014 65.57 65.73 65.02 65.46 1,055,323
02/14/2014 64.4 65.3 64.1 65.3 685,425
02/13/2014 64.04 64.66 63.67 64.38 677,271
02/12/2014 65 65.075 64.19 64.44 729,455
02/11/2014 64.61 65.3 64.39 64.97 636,411
02/10/2014 63.94 64.86 63.45 64.69 1,169,403
02/07/2014 63.82 64.22 63.55 63.95 578,354
02/06/2014 63.12 63.47 62.66 63.34 654,553
02/05/2014 64.49 64.49 63.03 63.05 934,745
02/04/2014 61.95 64.06 61 63.75 1,975,643
02/03/2014 64.65 64.81 62.03 62.06 1,953,893
01/31/2014 64.12 64.72 63.49 64.58 1,065,640
01/30/2014 64.13 64.72 63.89 64.5 670,325
01/29/2014 64.72 64.79 63.62 63.64 908,403
01/28/2014 64.72 65.38 64.54 65.19 965,241
01/27/2014 65.05 65.24 64.5 64.71 738,372
01/24/2014 65.52 66.2 65.05 65.05 548,176
01/23/2014 65.14 65.72 64.63 65.59 899,587
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?