CHD

Church & Dwight Company

$74.71 0.47 (0.63%)
17:27 EDT CHD Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.87 (1.17%)
P/E:       24.74
Market Cap:       18.28B
EPS:       3.02
Volume:       686,600
Day's Range:       74.69 - 75.49
52wk Range:       46.41 - 75.49
Previous Close:       74.71
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

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!