Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

103.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 80.77 81.02 80.32 80.77 1,372,292 +0.10(+0.12%)
Aug 30, 2021 79.87 80.75 79.83 80.68 726,781 +0.82(+1.03%)
Aug 27, 2021 79.56 80.12 79.18 79.86 958,093 +0.32(+0.40%)
Aug 26, 2021 79.55 79.90 79.05 79.54 951,420 +0.02(+0.02%)
Aug 25, 2021 80.22 80.22 79.43 79.52 988,858 -0.75(-0.94%)
Aug 24, 2021 81.73 81.73 80.26 80.27 978,476 -1.72(-2.10%)
Aug 23, 2021 83.13 83.13 81.98 81.99 927,320 -1.06(-1.28%)
Aug 20, 2021 83.36 83.98 82.94 83.05 901,054 -0.36(-0.43%)
Aug 19, 2021 82.04 83.63 81.84 83.41 732,732 +1.58(+1.94%)
Aug 18, 2021 83.06 83.71 81.77 81.83 1,041,293 -1.78(-2.12%)
Aug 17, 2021 83.24 83.85 83.00 83.60 904,287 +0.37(+0.44%)
Aug 16, 2021 82.43 83.39 82.35 83.24 915,819 +1.07(+1.30%)
Aug 13, 2021 81.44 82.32 81.24 82.17 812,164 +1.00(+1.23%)
Aug 12, 2021 81.57 81.60 80.91 81.17 612,023 +0.07(+0.08%)
Aug 11, 2021 81.23 81.59 80.99 81.10 687,740 +0.12(+0.14%)
Aug 10, 2021 80.95 81.22 80.19 80.98 1,006,506 +0.00(+0.00%)
Aug 09, 2021 80.86 81.13 80.27 80.98 754,125 +0.60(+0.74%)
Aug 06, 2021 80.85 81.16 79.87 80.39 1,279,832 -0.23(-0.29%)
Aug 05, 2021 81.22 81.32 80.17 80.62 1,172,393 -0.02(-0.02%)
Aug 04, 2021 81.54 82.06 79.81 80.64 1,581,505 -1.32(-1.61%)
Aug 03, 2021 81.88 82.75 81.31 81.96 1,847,618 -0.44(-0.54%)
Aug 02, 2021 83.05 83.49 81.23 82.40 1,690,168 -0.94(-1.13%)
Jul 30, 2021 82.68 84.94 82.06 83.34 2,419,028 -0.32(-0.38%)
Jul 29, 2021 83.50 83.97 83.04 83.66 979,878 +0.59(+0.71%)
Jul 28, 2021 83.63 83.80 82.60 83.07 978,273 -0.72(-0.86%)
Jul 27, 2021 83.37 84.97 83.23 83.80 1,137,782 +0.59(+0.71%)
Jul 26, 2021 83.02 83.72 82.77 83.21 1,114,584 -0.04(-0.05%)
Jul 23, 2021 81.61 83.34 81.10 83.25 701,230 +1.27(+1.55%)
Jul 22, 2021 81.52 82.30 80.90 81.98 1,189,643 +0.21(+0.26%)
Jul 21, 2021 83.48 83.71 81.75 81.76 2,000,275 -1.97(-2.36%)
Jul 20, 2021 84.22 85.37 83.71 83.74 1,171,468 -0.50(-0.59%)
Jul 19, 2021 83.91 85.59 83.34 84.24 1,658,215 +0.17(+0.21%)
Jul 16, 2021 83.56 84.35 83.22 84.07 1,102,214 +0.84(+1.01%)
Jul 15, 2021 82.83 83.23 81.87 83.23 908,646 +0.48(+0.58%)
Jul 14, 2021 82.04 82.89 81.65 82.75 1,455,053 -0.07(-0.08%)
Jul 13, 2021 82.91 83.52 82.56 82.81 1,247,463 -0.47(-0.57%)
Jul 12, 2021 83.67 83.73 82.98 83.29 1,046,687 -0.44(-0.53%)
Jul 09, 2021 83.38 83.91 83.07 83.73 1,978,942 +0.45(+0.54%)
Jul 08, 2021 83.53 84.41 82.64 83.28 1,088,812 -0.12(-0.14%)
Jul 07, 2021 82.52 84.53 82.30 83.39 1,339,929 +1.07(+1.30%)
Jul 06, 2021 81.87 82.71 81.77 82.32 1,626,311 +0.24(+0.29%)
Jul 02, 2021 81.92 82.53 81.83 82.08 841,611 +0.36(+0.44%)
Jul 01, 2021 82.42 82.65 81.56 81.73 1,013,425 -0.31(-0.38%)
Jun 30, 2021 81.91 82.68 81.87 82.03 1,198,942 +0.27(+0.33%)
Jun 29, 2021 82.25 82.46 81.39 81.76 983,356 -0.12(-0.14%)
Jun 28, 2021 81.34 82.30 81.08 81.88 1,238,221 +0.80(+0.99%)
Jun 25, 2021 80.05 81.53 79.64 81.08 6,580,287 +1.01(+1.26%)
Jun 24, 2021 79.66 80.20 79.32 80.07 1,159,844 +0.13(+0.16%)
Jun 23, 2021 80.89 80.89 79.93 79.95 829,729 -0.86(-1.06%)
Jun 22, 2021 80.84 81.31 80.61 80.80 1,296,002 -0.01(-0.01%)
Jun 21, 2021 80.71 81.13 80.53 80.81 1,225,234 +0.26(+0.32%)
Jun 18, 2021 81.76 81.88 80.47 80.55 2,863,187 -1.71(-2.08%)
Jun 17, 2021 80.84 82.35 80.45 82.27 1,536,925 +1.17(+1.45%)
Jun 16, 2021 82.54 82.78 80.79 81.09 1,422,199 -0.91(-1.12%)
Jun 15, 2021 81.67 82.45 81.37 82.01 1,802,922 +0.63(+0.77%)
Jun 14, 2021 81.80 81.90 80.81 81.38 1,449,287 -0.14(-0.18%)
Jun 11, 2021 81.50 81.56 80.91 81.52 1,291,004 -0.04(-0.05%)
Jun 10, 2021 81.27 82.15 81.27 81.56 2,372,933 +0.18(+0.22%)
Jun 09, 2021 82.21 82.78 81.25 81.38 1,189,358 -0.57(-0.69%)
Jun 08, 2021 82.87 82.93 81.80 81.95 1,535,637 -0.86(-1.03%)
Jun 07, 2021 83.24 83.37 82.17 82.80 1,429,902 -0.43(-0.52%)
Jun 04, 2021 83.05 83.39 82.52 83.24 1,726,117 +0.25(+0.30%)
Jun 03, 2021 82.02 83.10 81.94 82.99 1,720,606 +1.07(+1.30%)
Jun 02, 2021 81.80 82.23 81.45 81.92 1,126,959 +0.22(+0.27%)
Jun 01, 2021 82.82 83.57 81.23 81.70 1,165,520 -0.83(-1.00%)
May 28, 2021 81.98 83.18 81.98 82.52 909,565 +0.40(+0.49%)
May 27, 2021 83.18 83.83 82.04 82.12 2,577,530 -1.30(-1.56%)
May 26, 2021 83.52 83.84 82.75 83.42 1,082,022 -0.24(-0.29%)
May 25, 2021 83.76 83.91 82.54 83.66 1,541,068 -0.28(-0.33%)
May 24, 2021 84.12 84.54 83.56 83.94 843,327 +0.01(+0.01%)
May 21, 2021 84.20 84.50 83.75 83.93 1,563,872 -0.18(-0.22%)
May 20, 2021 84.38 85.27 84.03 84.11 1,273,269 -0.31(-0.36%)
May 19, 2021 84.72 84.72 83.35 84.42 974,467 -0.13(-0.16%)
May 18, 2021 84.79 85.56 84.25 84.56 1,017,585 -0.43(-0.51%)
May 17, 2021 85.53 86.11 84.89 84.99 1,348,892 -0.25(-0.29%)
May 14, 2021 85.49 86.08 85.18 85.24 921,909 -0.09(-0.10%)
May 13, 2021 83.69 85.96 83.27 85.33 1,390,677 +1.44(+1.71%)
May 12, 2021 84.99 84.99 83.84 83.89 1,203,119 -0.66(-0.78%)
May 11, 2021 86.14 86.38 84.34 84.55 1,424,574 -1.25(-1.45%)
May 10, 2021 84.01 86.20 84.01 85.80 1,245,243 +1.88(+2.24%)
May 07, 2021 84.89 85.31 83.88 83.92 850,396 -1.01(-1.19%)
May 06, 2021 85.33 85.60 84.70 84.93 932,474 +0.18(+0.22%)
May 05, 2021 84.93 85.73 84.18 84.74 1,458,911 -1.08(-1.26%)
May 04, 2021 84.16 85.91 83.88 85.83 1,660,994 +1.89(+2.25%)
May 03, 2021 82.31 84.25 82.01 83.94 1,164,700 +1.64(+1.99%)
Apr 30, 2021 82.55 82.63 80.84 82.30 2,538,997 -0.23(-0.28%)
Apr 29, 2021 81.82 82.74 80.87 82.53 1,335,861 +1.52(+1.87%)
Apr 28, 2021 81.41 81.79 80.56 81.01 1,299,307 -0.36(-0.44%)
Apr 27, 2021 81.91 82.39 80.97 81.36 1,593,125 -1.25(-1.51%)
Apr 26, 2021 83.86 84.02 82.09 82.61 1,920,806 -1.43(-1.70%)
Apr 23, 2021 85.65 86.18 83.82 84.04 1,475,577 -1.99(-2.31%)
Apr 22, 2021 86.04 86.59 85.50 86.03 1,055,940 -0.25(-0.29%)
Apr 21, 2021 86.01 86.53 85.59 86.28 1,080,057 +0.69(+0.81%)
Apr 20, 2021 83.88 86.61 83.88 85.59 1,316,603 +1.76(+2.10%)
Apr 19, 2021 83.56 83.89 82.18 83.83 1,361,475 -0.58(-0.68%)
Apr 16, 2021 84.47 84.70 83.78 84.41 1,003,201 +0.29(+0.34%)
Apr 15, 2021 83.50 84.35 83.46 84.12 1,040,471 +0.72(+0.86%)
Apr 14, 2021 83.31 83.61 82.75 83.40 1,102,855 +0.11(+0.13%)
Apr 13, 2021 83.46 83.97 83.17 83.29 1,091,825 -0.60(-0.72%)
Apr 12, 2021 83.70 84.23 83.03 83.90 1,403,829 +0.60(+0.71%)
Apr 09, 2021 83.75 84.54 82.94 83.30 1,384,727 -0.50(-0.60%)
Apr 08, 2021 84.35 84.74 83.44 83.80 1,537,993 -0.53(-0.63%)
Apr 07, 2021 85.04 85.16 84.03 84.33 1,332,194 -0.34(-0.40%)
Apr 06, 2021 83.52 85.23 83.50 84.67 1,211,172 +0.71(+0.85%)
Apr 05, 2021 83.29 84.41 83.14 83.96 1,763,779 +0.90(+1.09%)
Apr 01, 2021 83.39 83.74 81.78 83.05 1,826,578 -0.79(-0.94%)
Mar 31, 2021 84.52 84.92 83.43 83.84 2,320,280 -0.55(-0.65%)
Mar 30, 2021 84.16 84.82 83.71 84.39 1,492,081 -0.63(-0.75%)
Mar 29, 2021 84.13 85.75 83.97 85.02 2,307,968 +1.18(+1.41%)
Mar 26, 2021 82.20 84.03 81.83 83.84 2,431,374 +1.30(+1.57%)
Mar 25, 2021 81.85 82.59 81.00 82.55 1,976,036 +1.37(+1.69%)
Mar 24, 2021 81.44 81.68 79.72 81.17 1,361,549 -1.09(-1.33%)
Mar 23, 2021 81.57 82.58 80.62 82.27 1,571,359 +1.15(+1.42%)
Mar 22, 2021 79.75 81.28 79.00 81.11 1,809,923 +1.36(+1.71%)
Mar 19, 2021 79.06 80.56 79.01 79.75 3,710,562 +0.80(+1.01%)
Mar 18, 2021 78.93 79.58 77.66 78.96 1,868,556 +0.10(+0.12%)
Mar 17, 2021 80.39 80.39 78.78 78.86 1,360,466 -1.19(-1.49%)
Mar 16, 2021 79.56 80.38 79.21 80.05 1,206,979 +0.48(+0.60%)
Mar 15, 2021 80.19 80.19 78.49 79.57 1,837,424 +0.00(+0.00%)
Mar 12, 2021 78.68 79.88 78.47 79.57 1,437,445 +1.34(+1.72%)
Mar 11, 2021 77.52 79.16 77.13 78.23 1,198,799 +0.34(+0.43%)
Mar 10, 2021 77.39 78.60 76.37 77.89 1,277,090 +0.71(+0.92%)
Mar 09, 2021 77.75 79.10 77.01 77.18 1,458,347 -0.40(-0.52%)
Mar 08, 2021 76.44 78.24 75.94 77.58 1,571,808 +0.84(+1.09%)
Mar 05, 2021 74.93 77.03 74.50 76.75 2,021,092 +1.96(+2.62%)
Mar 04, 2021 75.69 76.38 74.58 74.79 1,744,360 -0.49(-0.65%)
Mar 03, 2021 75.63 76.15 75.20 75.28 1,187,165 -0.76(-1.00%)
Mar 02, 2021 75.46 76.64 75.38 76.04 1,244,409 +0.51(+0.67%)
Mar 01, 2021 75.71 77.02 75.42 75.53 1,223,254 -0.06(-0.08%)
Feb 26, 2021 76.66 76.96 75.57 75.59 1,614,769 -0.61(-0.81%)
Feb 25, 2021 76.58 77.63 75.65 76.20 1,175,495 -0.15(-0.20%)
Feb 24, 2021 77.06 77.45 75.53 76.35 1,703,728 -1.42(-1.83%)
Feb 23, 2021 77.76 78.22 76.97 77.77 1,142,965 +0.49(+0.63%)
Feb 22, 2021 78.27 78.30 76.84 77.29 1,414,303 -0.89(-1.14%)
Feb 19, 2021 79.78 80.12 78.14 78.18 1,548,611 -2.02(-2.51%)
Feb 18, 2021 78.93 80.37 78.66 80.19 927,998 +0.76(+0.95%)
Feb 17, 2021 78.00 79.58 77.77 79.44 1,578,863 +1.05(+1.33%)
Feb 16, 2021 79.41 79.69 78.31 78.39 1,147,999 -1.22(-1.53%)
Feb 12, 2021 79.02 79.63 78.48 79.61 926,208 +0.45(+0.57%)
Feb 11, 2021 79.93 80.02 78.63 79.15 887,523 -0.50(-0.62%)
Feb 10, 2021 79.79 80.44 79.47 79.65 1,282,416 +0.28(+0.35%)
Feb 09, 2021 78.61 79.46 78.08 79.37 1,468,160 +0.59(+0.75%)
Feb 08, 2021 79.46 79.85 78.36 78.78 1,184,670 -0.52(-0.65%)
Feb 05, 2021 78.74 80.46 78.49 79.30 1,648,043 +0.68(+0.86%)
Feb 04, 2021 78.94 79.61 77.95 78.62 1,437,159 -0.81(-1.02%)
Feb 03, 2021 79.10 80.02 78.23 79.43 1,717,197 +0.31(+0.39%)
Feb 02, 2021 80.37 80.37 79.06 79.13 1,889,579 -1.24(-1.55%)
Feb 01, 2021 80.69 81.73 79.48 80.37 2,174,487 -0.42(-0.52%)
Jan 29, 2021 82.52 83.73 80.69 80.79 2,471,334 -2.37(-2.85%)
Jan 28, 2021 83.77 84.95 82.97 83.16 1,903,948 -0.83(-0.99%)
Jan 27, 2021 84.09 86.35 83.77 84.00 2,157,009 -0.21(-0.25%)
Jan 26, 2021 83.13 84.27 82.31 84.21 1,505,812 +0.84(+1.01%)
Jan 25, 2021 81.80 84.68 81.44 83.36 1,718,593 +2.11(+2.59%)
Jan 22, 2021 81.80 82.28 80.89 81.26 1,511,246 -0.13(-0.16%)
Jan 21, 2021 81.14 81.73 80.59 81.39 1,021,595 +0.31(+0.38%)
Jan 20, 2021 81.36 81.58 80.31 81.09 1,523,576 -0.40(-0.49%)
Jan 19, 2021 82.21 82.33 80.84 81.49 1,459,006 -0.08(-0.09%)
Jan 15, 2021 80.74 82.13 80.36 81.57 2,049,970 +0.70(+0.86%)
Jan 14, 2021 80.96 81.40 80.47 80.87 1,081,425 +0.03(+0.04%)
Jan 13, 2021 80.53 81.25 80.01 80.84 1,732,534 +0.58(+0.73%)
Jan 12, 2021 81.17 81.34 80.01 80.25 1,683,903 -1.00(-1.24%)
Jan 11, 2021 81.95 82.59 80.92 81.26 933,566 -0.46(-0.56%)
Jan 08, 2021 81.00 81.79 80.20 81.72 1,800,203 +0.48(+0.59%)
Jan 07, 2021 81.50 82.11 80.49 81.24 1,705,816 -1.00(-1.22%)
Jan 06, 2021 81.84 82.88 81.58 82.24 1,504,317 +0.12(+0.15%)
Jan 05, 2021 82.77 83.21 81.59 82.12 1,720,430 -0.75(-0.90%)
Jan 04, 2021 83.27 84.00 81.90 82.87 1,416,580 -0.60(-0.72%)
Dec 31, 2020 83.47 83.47 83.47 732,752 +0.50(+0.60%)
Dec 30, 2020 83.25 83.72 82.94 82.97 732,752 -0.35(-0.42%)
Dec 29, 2020 83.93 84.64 83.10 83.33 686,974 -0.38(-0.46%)
Dec 28, 2020 83.78 84.06 83.10 83.71 665,099 +0.59(+0.71%)
Dec 24, 2020 83.04 83.53 82.67 83.12 294,495 -0.08(-0.09%)
Dec 23, 2020 82.96 83.62 82.93 83.19 712,581 +0.36(+0.44%)
Dec 22, 2020 82.48 83.16 82.09 82.83 1,173,415 +0.02(+0.02%)
Dec 21, 2020 83.46 83.93 82.29 82.81 1,417,334 -1.54(-1.83%)
Dec 18, 2020 83.50 84.47 82.96 84.35 2,565,075 +0.90(+1.08%)
Dec 17, 2020 83.31 84.07 83.07 83.45 1,007,310 +0.52(+0.62%)
Dec 16, 2020 82.67 83.86 82.55 82.93 964,994 +0.49(+0.59%)
Dec 15, 2020 82.66 83.43 82.25 82.45 1,439,694 +0.10(+0.12%)
Dec 14, 2020 82.27 83.10 82.06 82.35 1,096,580 +0.20(+0.24%)
Dec 11, 2020 81.69 82.53 81.53 82.15 1,281,962 +0.50(+0.61%)
Dec 10, 2020 82.95 83.44 81.38 81.65 1,277,657 -1.06(-1.28%)
Dec 09, 2020 83.37 83.73 82.34 82.71 1,210,169 -0.62(-0.75%)
Dec 08, 2020 82.54 83.64 82.29 83.34 1,567,439 +0.32(+0.38%)
Dec 07, 2020 82.53 83.70 82.47 83.02 1,429,531 +0.40(+0.49%)
Dec 04, 2020 83.09 83.51 82.13 82.62 1,159,273 -0.24(-0.29%)
Dec 03, 2020 82.24 83.16 81.89 82.86 1,200,096 +0.32(+0.38%)
Dec 02, 2020 83.97 84.15 81.41 82.54 1,370,182 -1.51(-1.80%)
Dec 01, 2020 84.56 84.65 82.88 84.05 2,481,528 +0.07(+0.08%)
Nov 30, 2020 82.49 84.05 81.87 83.99 2,929,268 +1.44(+1.74%)
Nov 27, 2020 82.23 82.61 81.45 82.55 781,488 +0.66(+0.81%)
Nov 25, 2020 80.68 82.39 80.53 81.89 1,507,484 +1.85(+2.31%)
Nov 24, 2020 81.75 82.22 79.83 80.04 2,717,754 -1.55(-1.90%)
Nov 23, 2020 81.93 82.63 81.12 81.59 1,078,162 -0.66(-0.80%)
Nov 20, 2020 82.75 83.42 81.93 82.25 1,231,382 -0.23(-0.28%)
Nov 19, 2020 82.21 83.56 82.13 82.48 1,160,881 +0.19(+0.23%)
Nov 18, 2020 83.49 83.85 82.28 82.29 2,014,200 -1.16(-1.39%)
Nov 17, 2020 83.70 84.48 83.25 83.45 1,417,452 -0.73(-0.86%)
Nov 16, 2020 83.45 84.24 82.35 84.18 1,196,972 +0.56(+0.68%)
Nov 13, 2020 83.65 84.17 82.75 83.61 1,522,533 +0.11(+0.14%)
Nov 12, 2020 84.06 84.77 82.67 83.50 2,816,762 +0.09(+0.10%)
Nov 11, 2020 83.31 84.17 82.94 83.41 4,077,875 +1.04(+1.26%)
Nov 10, 2020 80.70 83.00 80.39 82.37 2,463,079 +1.42(+1.76%)
Nov 09, 2020 87.37 87.66 80.90 80.95 3,054,378 -5.41(-6.27%)
Nov 06, 2020 85.92 87.20 85.85 86.36 1,088,374 +0.45(+0.52%)
Nov 05, 2020 86.91 87.41 85.16 85.91 1,571,341 +0.25(+0.29%)
Nov 04, 2020 85.93 86.81 85.44 85.66 1,448,887 +0.73(+0.87%)
Nov 03, 2020 84.51 85.82 84.19 84.93 1,671,554 +1.05(+1.25%)
Nov 02, 2020 85.75 86.49 83.16 83.88 2,626,031 -0.47(-0.55%)
Oct 30, 2020 83.19 84.89 82.66 84.35 2,055,399 +1.27(+1.53%)
Oct 29, 2020 80.16 83.88 78.75 83.08 3,088,322 -1.13(-1.34%)
Oct 28, 2020 87.04 87.61 84.17 84.20 2,064,002 -3.81(-4.33%)
Oct 27, 2020 88.04 88.96 87.52 88.01 1,391,726 +0.31(+0.35%)
Oct 26, 2020 87.09 87.80 86.62 87.71 796,414 +0.00(+0.00%)
Oct 23, 2020 87.12 87.75 86.82 87.71 1,005,588 +0.88(+1.01%)
Oct 22, 2020 87.81 87.96 86.78 86.83 989,068 -1.15(-1.30%)
Oct 21, 2020 88.15 89.25 87.95 87.97 1,240,656 -0.05(-0.05%)
Oct 20, 2020 88.96 89.60 87.96 88.02 967,353 -0.10(-0.11%)
Oct 19, 2020 89.32 90.30 87.78 88.12 1,356,940 -0.81(-0.91%)
Oct 16, 2020 90.76 91.06 88.71 88.93 3,553,721 -1.82(-2.01%)
Oct 15, 2020 89.63 91.36 89.28 90.75 1,465,985 +0.60(+0.67%)
Oct 14, 2020 90.96 91.91 90.09 90.15 1,181,669 -0.68(-0.75%)
Oct 13, 2020 89.00 91.52 88.54 90.83 1,728,467 +1.82(+2.05%)
Oct 12, 2020 88.46 89.99 87.93 89.00 1,307,497 +0.49(+0.55%)
Oct 09, 2020 87.28 89.19 87.16 88.52 1,127,985 +1.55(+1.78%)
Oct 08, 2020 86.67 87.77 86.37 86.97 1,037,886 +0.20(+0.23%)
Oct 07, 2020 86.46 87.41 86.23 86.77 2,145,009 +1.03(+1.20%)
Oct 06, 2020 86.61 87.05 85.30 85.74 1,560,472 -0.84(-0.97%)
Oct 05, 2020 86.86 87.72 86.10 86.58 1,928,306 -0.42(-0.48%)
Oct 02, 2020 88.90 89.04 86.90 87.00 1,570,524 -1.84(-2.07%)
Oct 01, 2020 89.71 89.73 88.36 88.84 978,671 -0.58(-0.65%)
Sep 30, 2020 89.05 89.85 88.50 89.42 1,359,290 +0.82(+0.93%)
Sep 29, 2020 89.45 89.80 88.05 88.60 1,174,355 -0.58(-0.65%)
Sep 28, 2020 89.34 90.08 88.95 89.19 1,099,204 +0.49(+0.55%)
Sep 25, 2020 88.12 88.83 87.89 88.70 966,081 +0.34(+0.39%)
Sep 24, 2020 87.52 89.18 87.31 88.36 1,128,937 +0.94(+1.07%)
Sep 23, 2020 87.84 88.12 86.94 87.42 1,135,035 +0.02(+0.02%)
Sep 22, 2020 85.70 87.91 85.45 87.40 1,925,450 +1.86(+2.18%)
Sep 21, 2020 86.07 86.90 84.59 85.54 1,519,296 -0.65(-0.75%)
Sep 18, 2020 86.24 87.59 85.50 86.19 3,197,217 -1.66(-1.89%)
Sep 17, 2020 87.17 88.15 86.41 87.85 1,194,143 +0.10(+0.11%)
Sep 16, 2020 88.36 88.91 87.53 87.75 1,097,420 -0.35(-0.40%)
Sep 15, 2020 88.61 89.46 87.75 88.11 1,400,453 -0.37(-0.42%)
Sep 14, 2020 89.27 89.32 88.20 88.48 798,264 -0.14(-0.16%)
Sep 11, 2020 89.09 89.73 87.95 88.62 958,536 -0.02(-0.02%)
Sep 10, 2020 89.66 90.39 88.48 88.64 966,055 -1.10(-1.22%)
Sep 09, 2020 88.50 90.77 88.50 89.74 1,052,798 +2.04(+2.33%)
Sep 08, 2020 89.22 89.40 87.38 87.70 1,376,820 -1.34(-1.50%)
Sep 04, 2020 89.73 90.52 87.90 89.03 1,204,065 -0.92(-1.02%)
Sep 03, 2020 93.46 93.61 89.13 89.95 1,518,058 -3.72(-3.97%)
Sep 02, 2020 91.16 94.43 91.13 93.67 2,018,969 +2.70(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.