Church & Dwight Co., Inc. historical prices

   Watch this stock

Historical chart

    102.89 
    94.67 
    86.45 
 Jul 6, 2015 Jul 1, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2016 102.89 103.08 101.74 102.31 468,078
Jun 30, 2016 100.30 102.89 100.10 102.89 897,713
Jun 29, 2016 100.13 100.99 99.17 99.92 556,025
Jun 28, 2016 98.87 99.99 98.07 99.98 700,036
Jun 27, 2016 97.80 99.36 97.60 98.74 1,051,560
Jun 24, 2016 98.70 100.36 97.91 98.18 960,264
Jun 23, 2016 100.45 100.94 99.83 100.51 399,384
Jun 22, 2016 99.86 100.34 99.63 100.24 547,128
Jun 21, 2016 99.53 99.97 98.99 99.67 462,409
Jun 20, 2016 99.36 99.78 98.82 99.24 468,832
Jun 17, 2016 99.30 99.30 97.80 98.57 1,013,938
Jun 16, 2016 98.87 99.61 98.36 99.40 734,993
Jun 15, 2016 100.00 100.00 98.75 98.90 476,427
Jun 14, 2016 99.03 99.88 98.34 99.69 471,452
Jun 13, 2016 99.89 100.35 99.02 99.14 652,170
Jun 10, 2016 99.65 100.16 99.04 99.88 665,545
Jun 9, 2016 98.98 99.88 98.78 99.83 618,337
Jun 8, 2016 98.89 99.15 98.49 98.87 931,320
Jun 7, 2016 98.82 99.25 98.45 99.13 619,818
Jun 6, 2016 98.80 99.50 98.34 98.61 581,152
Jun 3, 2016 99.20 99.58 98.54 98.88 656,668
Jun 2, 2016 98.95 99.26 98.25 99.23 555,682
Jun 1, 2016 98.41 99.33 98.18 98.94 673,254
May 31, 2016 98.25 98.96 97.85 98.48 1,104,116
May 27, 2016 98.21 98.70 97.64 98.17 573,823
May 26, 2016 97.38 98.22 97.27 98.19 498,732
May 25, 2016 97.72 97.98 96.95 97.35 740,971
May 24, 2016 98.22 98.52 97.58 97.89 984,099
May 23, 2016 96.86 98.24 96.27 97.76 997,338
May 20, 2016 99.09 99.61 96.43 96.48 1,871,203