Quantcast

Church & Dwight Company, Inc. Common Stock Historical Stock Prices

CHD 
$68.01
*  
0.91
1.36%
Get CHD Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CHD now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CHD Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 67.08 68.37 66.87 68.01 1,309,737
03/25/2019 67.13 68.37 66.87 68.01 1,310,137
03/22/2019 66.85 67.43 66.51 67.1 1,379,750
03/21/2019 65.83 66.88 65.7769 66.77 1,144,489
03/20/2019 66.54 66.545 65.66 65.82 1,871,342
03/19/2019 66.71 66.714 65.91 66.38 1,121,015
03/18/2019 67.28 67.5 66.6 66.86 771,798
03/15/2019 66.9 67.46 66.9 67.4 1,625,819
03/14/2019 66.91 67.21 66.5 66.93 759,335
03/13/2019 66.64 67.35 66.64 66.94 1,169,526
03/12/2019 66.57 66.86 66.3 66.4 1,152,174
03/11/2019 65.74 66.61 65.6 66.45 829,651
03/08/2019 65.67 65.8868 65.24 65.65 829,303
03/07/2019 65.27 66.23 65.27 65.63 948,349
03/06/2019 65.53 65.745 65 65.36 1,497,007
03/05/2019 66 66.24 65.63 65.63 1,034,144
03/04/2019 65.9 65.9 64.96 65.89 1,247,702
03/01/2019 65.85 65.85 65.005 65.58 1,340,806
02/28/2019 65.86 66.53 65.7 65.8 2,402,305
02/27/2019 65.13 65.855 65.07 65.74 1,449,016
02/26/2019 65.37 65.7 65.02 65.6 1,040,027
02/25/2019 66.31 66.43 65.06 65.3 1,443,152
02/22/2019 65.8 66.46 65.51 66.28 1,751,525
02/21/2019 64.9 66.29 64.565 66.15 1,739,161
02/20/2019 64.95 65.23 64.48 64.94 1,683,318
02/19/2019 64.4 65.12 64.19 64.96 1,608,858
02/15/2019 64.53 64.92 64.41 64.69 1,537,521
02/14/2019 64.54 64.84 64.16 64.35 1,302,938
02/13/2019 64.11 64.875 64.05 64.82 2,082,972
02/12/2019 64.34 64.46 63.56 64.15 1,581,112
02/11/2019 63.04 64.27 63.04 64.18 1,942,992
02/08/2019 62.68 63.34 62.3849 63.34 2,084,777
02/07/2019 62.31 62.92 61.25 62.58 2,060,737
02/06/2019 61.74 62.99 61.5701 62.78 4,122,228
02/05/2019 61.03 62 59.64 60.46 7,545,326
02/04/2019 65.44 65.88 65.1 65.37 2,194,722
02/01/2019 64.77 65.165 64.45 64.67 2,005,033
01/31/2019 62.92 64.68 62.72 64.61 3,716,535
01/30/2019 63.73 63.955 63.04 63.2 2,339,821
01/29/2019 63.94 64.52 63.59 63.72 1,424,386
01/28/2019 63.27 63.7892 62.77 63.62 1,586,555
01/25/2019 64.3 65.1925 63.34 63.59 2,803,383
01/24/2019 65.36 65.36 63.42 64.3 5,222,584
01/23/2019 66.85 67.09 65.17 65.51 3,404,625
01/22/2019 68.14 68.14 65.73 66.24 2,001,845
01/18/2019 67.8 68.75 67.8 68.36 1,906,506
01/17/2019 67.46 67.97 67.16 67.39 1,701,197
01/16/2019 67.47 67.535 66.66 67.37 1,523,070
01/15/2019 66.81 67.68 66.81 67.38 1,463,519
01/14/2019 66.92 67.37 66.36 66.69 1,941,689
01/11/2019 67.32 67.78 66.82 67.15 1,091,827
01/10/2019 66.01 67.1 65.63 67.03 1,715,704
01/09/2019 65.89 67.11 65.56 65.82 2,770,146
01/08/2019 65.95 66.56 64.92 65.72 2,359,521
01/07/2019 65.06 66.25 64.94 65.88 1,854,479
01/04/2019 64.39 65.41 64.12 65.06 1,676,875
01/03/2019 64.16 65.27 64.16 64.29 1,502,631
01/02/2019 65.14 65.64 64.07 64.43 1,943,417
12/31/2018 66.02 66.32 65.19 65.76 1,815,671
12/28/2018 65.86 66.49 65.11 65.75 1,239,737
12/27/2018 64.26 65.71 63.39 65.71 2,008,461
12/26/2018 62.66 64.86 62.4301 64.86 1,508,541
*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?

Smart Portfolio