The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Church & Dwight

  • CHD
  • NYSE
  • Consumer Products
  • Latest 66.62
  • Currency US$
  • Change -0.04
  • Percent Change -0.06 %
  • Volume 767,962
  • Thu Jul 24, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 66.62 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 67.05 66.33 66.67 66.62 767,962
Jul 23 67.02 66.55 66.90 66.66 1,109,707
Jul 22 67.62 66.62 67.62 66.71 895,952
Jul 21 67.90 67.34 67.59 67.63 867,511
Jul 18 67.90 67.15 67.47 67.78 1,224,800
Jul 17 68.15 67.41 67.79 67.43 950,689
Jul 16 68.47 67.73 68.45 67.85 1,102,752
Jul 15 68.17 67.76 67.87 68.12 1,078,649
Jul 14 68.23 67.35 68.04 67.49 1,195,253
Jul 11 68.28 67.68 68.10 67.72 625,356
Jul 10 68.24 67.49 67.67 68.04 650,838
Jul 9 68.32 67.67 67.81 68.18 678,314
Jul 8 67.98 67.32 67.89 67.61 1,358,911
Jul 7 68.24 67.09 67.24 67.82 1,876,379
Jul 3 69.41 68.14 69.16 68.15 1,625,791
Jul 2 70.48 68.94 69.89 69.06 1,112,865
Jul 1 70.71 69.79 70.00 70.18 828,534
Jun 30 69.96 69.43 69.63 69.95 683,875
Jun 27 69.69 69.08 69.35 69.49 664,275
Jun 26 69.75 69.16 69.64 69.40 448,052
Jun 25 69.70 69.23 69.31 69.60 354,754
Jun 24 69.72 69.22 69.40 69.35 425,966
Jun 23 70.09 69.46 70.09 69.48 651,877
Jun 20 70.49 70.01 70.41 70.06 979,611
Jun 19 70.45 69.80 69.88 70.39 291,929
Jun 18 69.74 69.37 69.49 69.71 495,003
Jun 17 69.74 69.23 69.45 69.43 554,731
Jun 16 69.78 69.14 69.14 69.62 526,524
Jun 13 69.44 69.00 69.34 69.14 458,778
Jun 12 69.53 69.08 69.46 69.29 303,761