CHD
Church & Dwight Company
$74.71
0.47 (0.63%)
CHD Stock Quote Delayed 15 Minutes
| Historical Data for CHD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 75.30 | 75.49 | 74.69 | 686,605 | 74.71 | -0.47 -0.63% |
| 05/23/19 | 74.22 | 75.22 | 73.86 | 1,011,806 | 75.18 | 1.04 1.40% |
| 05/22/19 | 74.00 | 74.32 | 73.69 | 830,895 | 74.14 | 0.14 0.19% |
| 05/21/19 | 74.05 | 74.57 | 72.71 | 1,192,653 | 74.00 | 0.03 0.04% |
| 05/20/19 | 73.92 | 74.48 | 73.66 | 801,851 | 73.97 | 0.09 0.12% |
| 05/17/19 | 73.83 | 74.29 | 73.75 | 796,300 | 73.88 | -0.22 -0.30% |
| 05/16/19 | 74.07 | 74.81 | 73.63 | 1,106,610 | 74.10 | 0.49 0.67% |
| 05/15/19 | 72.59 | 73.76 | 72.50 | 2,496,849 | 73.61 | 1.14 1.57% |
| 05/14/19 | 73.57 | 73.73 | 72.42 | 2,182,674 | 72.47 | -1.44 -1.95% |
| 05/13/19 | 72.72 | 74.06 | 72.68 | 1,645,748 | 73.91 | 0.40 0.54% |
| 05/10/19 | 72.58 | 73.55 | 72.34 | 1,153,600 | 73.51 | 0.86 1.18% |
| 05/09/19 | 73.01 | 73.01 | 72.22 | 991,120 | 72.65 | -0.53 -0.72% |
| 05/08/19 | 72.80 | 73.69 | 72.40 | 1,045,465 | 73.18 | 0.30 0.41% |
| 05/07/19 | 73.71 | 74.09 | 72.49 | 1,348,515 | 72.88 | -0.97 -1.31% |
| 05/06/19 | 74.04 | 74.51 | 72.58 | 1,792,611 | 73.85 | -0.49 -0.66% |
| 05/03/19 | 73.74 | 74.48 | 73.40 | 928,800 | 74.34 | -0.32 -0.43% |
| 05/02/19 | 73.40 | 74.77 | 72.93 | 1,577,771 | 74.66 | 1.02 1.39% |
| 05/01/19 | 74.33 | 74.99 | 73.53 | 1,733,919 | 73.64 | -1.31 -1.75% |
| 04/30/19 | 73.88 | 74.98 | 73.65 | 1,366,568 | 74.95 | 1.16 1.57% |
| 04/29/19 | 73.97 | 74.27 | 73.60 | 860,002 | 73.79 | -0.33 -0.45% |
| 04/26/19 | 73.86 | 74.23 | 73.66 | 912,600 | 74.12 | 0.72 0.98% |
| 04/25/19 | 73.21 | 73.69 | 72.76 | 969,491 | 73.40 | 0.12 0.16% |
| 04/24/19 | 73.12 | 73.74 | 73.11 | 1,773,292 | 73.28 | -0.16 -0.22% |
| 04/23/19 | 73.52 | 73.95 | 73.08 | 1,018,787 | 73.44 | -0.31 -0.42% |
| 04/22/19 | 73.99 | 74.34 | 73.42 | 878,758 | 73.75 | -0.08 -0.11% |
| 04/18/19 | 73.60 | 73.97 | 73.39 | 1,356,000 | 73.83 | 0.18 0.24% |
| 04/17/19 | 73.88 | 73.97 | 73.38 | 1,114,510 | 73.65 | 0.08 0.11% |
| 04/16/19 | 73.88 | 74.14 | 73.15 | 1,005,756 | 73.57 | -0.20 -0.27% |
| 04/15/19 | 74.11 | 74.49 | 73.66 | 1,061,292 | 73.77 | -0.12 -0.16% |
| 04/12/19 | 73.51 | 74.14 | 73.32 | 710,500 | 73.89 | 0.19 0.26% |
| 04/11/19 | 73.29 | 73.72 | 72.82 | 1,114,136 | 73.70 | 0.48 0.66% |
| 04/10/19 | 73.30 | 73.63 | 72.78 | 976,946 | 73.22 | 0.21 0.29% |
| 04/09/19 | 72.35 | 73.10 | 72.20 | 1,168,708 | 73.01 | 0.65 0.90% |
| 04/08/19 | 72.33 | 72.54 | 71.59 | 1,126,993 | 72.36 | 0.05 0.07% |
| 04/05/19 | 72.55 | 72.74 | 71.76 | 933,700 | 72.31 | -0.34 -0.47% |
| 04/04/19 | 72.20 | 72.85 | 71.82 | 1,845,860 | 72.65 | 0.51 0.71% |
| 04/03/19 | 71.70 | 72.21 | 71.21 | 1,400,285 | 72.14 | 0.13 0.18% |
| 04/02/19 | 71.89 | 72.49 | 71.45 | 1,983,167 | 72.01 | 0.04 0.06% |
| 04/01/19 | 71.09 | 72.03 | 70.40 | 1,983,480 | 71.97 | 0.74 1.04% |
| 03/29/19 | 72.19 | 72.19 | 70.75 | 2,659,100 | 71.23 | -0.72 -1.00% |
| 03/28/19 | 69.61 | 72.09 | 69.61 | 3,256,389 | 71.95 | 2.60 3.75% |
| 03/27/19 | 68.57 | 69.44 | 68.21 | 1,804,054 | 69.35 | 0.58 0.84% |
| 03/26/19 | 68.45 | 69.54 | 68.33 | 1,546,329 | 68.77 | 0.76 1.12% |
| 03/25/19 | 67.13 | 68.37 | 66.87 | 1,310,137 | 68.01 | 0.91 1.36% |
| 03/22/19 | 66.85 | 67.43 | 66.51 | 1,379,700 | 67.10 | 0.33 0.49% |
| 03/21/19 | 65.83 | 66.88 | 65.78 | 1,204,754 | 66.77 | 0.95 1.44% |
| 03/20/19 | 66.54 | 66.54 | 65.66 | 1,906,607 | 65.82 | -0.56 -0.84% |
| 03/19/19 | 66.71 | 66.71 | 65.91 | 1,126,217 | 66.38 | -0.48 -0.72% |
| 03/18/19 | 67.28 | 67.50 | 66.60 | 771,898 | 66.86 | -0.54 -0.80% |
| 03/15/19 | 66.90 | 67.46 | 66.90 | 1,625,800 | 67.40 | 0.47 0.70% |
| 03/14/19 | 66.91 | 67.21 | 66.50 | 759,335 | 66.93 | -0.01 -0.01% |
| 03/13/19 | 66.64 | 67.35 | 66.64 | 1,175,201 | 66.94 | 0.54 0.81% |
| 03/12/19 | 66.57 | 66.86 | 66.30 | 1,152,174 | 66.40 | -0.05 -0.08% |
| 03/11/19 | 65.74 | 66.61 | 65.60 | 830,044 | 66.45 | 0.80 1.22% |
| 03/08/19 | 65.67 | 65.89 | 65.24 | 829,300 | 65.65 | 0.02 0.03% |
| 03/07/19 | 65.27 | 66.23 | 65.27 | 948,349 | 65.63 | 0.27 0.41% |
| 03/06/19 | 65.53 | 65.75 | 65.00 | 1,497,007 | 65.36 | -0.27 -0.41% |
| 03/05/19 | 66.00 | 66.24 | 65.63 | 1,060,343 | 65.63 | -0.26 -0.39% |
| Download Data To Spreadsheet | ||||||
CHD Stock Predictions, Articles, and Church & Dwight Company News
7 Stocks Still Worth Buying at 52-Week Highs
Here are seven stocks to buy even as they hit 52-week highs. These are strong companies with plenty of growth left ahead.
Is Microsoft Stock a Buy? Free Cash Flow Gives Us the Answer
MSFT stock is currently valued the same as Church & Dwight, a sleepy consumer staples company. That's the first clue you might wait for a better entry point.
Clorox vs. Church & Dwight Co: Which Is the Better Buy?
Over the past five years, Clorox Co. and CLX stock has performed almost identically to Church & Dwight Co. Which is the better mid-cap stock to buy now?
4 Reasons to Retain Clorox Co (CLX) Stock in Your Portfolio
Clorox (CLX) is doing well on the back of its solid surprise trend, robust outlook, impressive stock performance, and these other factors
7 Dividend Stocks Rewarding Shareholders With a Raise
Every week, I review the list of dividend increases as part of my monitoring process, and this week these 7 stocks raised dividend payouts
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
