Church & Dwight Company (CHD)
Create an Alert
61.80
-0.12 -0.19%
NYSE
Jun 18, 5:00PM
BATS Real time
Currency in USD
Church & Dwight Company Price:
61.80 for June 18, 2013Church & Dwight Company Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 17, 2013 | 61.70 | 62.30 | 61.56 | 61.92 | 503497.0 |
| June 14, 2013 | 61.14 | 61.68 | 60.85 | 61.40 | 315912.0 |
| June 13, 2013 | 60.95 | 61.47 | 60.59 | 61.25 | 441155.0 |
| June 12, 2013 | 61.26 | 61.72 | 60.80 | 60.97 | 518514.0 |
| June 11, 2013 | 60.30 | 61.33 | 60.09 | 60.88 | 487220.0 |
| June 10, 2013 | 61.16 | 61.45 | 60.59 | 61.12 | 372748.0 |
| June 7, 2013 | 60.60 | 61.16 | 60.60 | 61.09 | 497067.0 |
| June 6, 2013 | 59.56 | 60.35 | 59.30 | 60.35 | 668723.0 |
| June 5, 2013 | 60.14 | 60.45 | 59.51 | 59.51 | 595582.0 |
| June 4, 2013 | 60.48 | 60.71 | 60.10 | 60.30 | 532703.0 |
| June 3, 2013 | 60.83 | 60.87 | 59.80 | 60.62 | 594851.0 |
| May 31, 2013 | 61.58 | 61.58 | 60.60 | 60.81 | 1.128M |
| May 30, 2013 | 61.58 | 62.21 | 61.58 | 61.77 | 403807.0 |
| May 29, 2013 | 62.62 | 62.70 | 61.52 | 61.56 | 375705.0 |
| May 28, 2013 | 63.00 | 63.48 | 62.80 | 63.00 | 552305.0 |
| May 24, 2013 | 62.43 | 62.66 | 61.89 | 62.65 | 555403.0 |
| May 23, 2013 | 61.83 | 62.60 | 61.72 | 62.51 | 753303.0 |
| May 22, 2013 | 62.78 | 63.27 | 61.99 | 62.00 | 620726.0 |
| May 21, 2013 | 62.86 | 63.27 | 62.52 | 62.79 | 475566.0 |
| May 20, 2013 | 64.11 | 64.14 | 62.97 | 63.00 | 626879.0 |
| May 17, 2013 | 63.92 | 64.37 | 63.86 | 64.13 | 355500.0 |
| May 16, 2013 | 64.48 | 64.60 | 63.86 | 63.92 | 492500.0 |
| May 15, 2013 | 64.05 | 64.78 | 64.02 | 64.64 | 392387.0 |
| May 14, 2013 | 63.52 | 64.56 | 63.52 | 64.21 | 619688.0 |
| May 13, 2013 | 63.69 | 63.74 | 63.36 | 63.50 | 282300.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
CHD Price Benchmarks
| Companies | |
|---|---|
| Clorox Company | 86.14 |
| Procter & Gamble | 78.96 |
| Colgate-Palmolive Company | 59.64 |
CHD Price Range, Past 5 Years
| Minimum | 23.14 | Mar 9 2009 |
| Maximum | 64.64 | May 15 2013 |
| Average | 39.32 |
