Church & Dwight Company (NY: CHD )

88.00 USD +0.88 (+1.01%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.47 44.78 44.15 44.25 1,295,302 +0.47(+1.07%)
Nov 29, 2011 43.70 44.02 43.53 43.78 760,498 +0.13(+0.30%)
Nov 28, 2011 43.71 44.02 43.40 43.65 802,286 +0.80(+1.87%)
Nov 25, 2011 42.36 43.06 42.26 42.85 312,286 +0.21(+0.49%)
Nov 23, 2011 43.10 43.17 42.62 42.64 475,275 -0.73(-1.68%)
Nov 22, 2011 42.79 43.55 42.60 43.37 575,190 +0.61(+1.43%)
Nov 21, 2011 43.04 43.18 42.46 42.76 573,939 -0.75(-1.72%)
Nov 18, 2011 43.65 43.90 43.40 43.51 688,521 -0.14(-0.32%)
Nov 17, 2011 43.84 44.10 43.39 43.65 560,684 -0.19(-0.43%)
Nov 16, 2011 44.14 44.45 43.51 43.84 760,534 -0.62(-1.39%)
Nov 15, 2011 43.77 44.58 43.77 44.46 569,020 +0.56(+1.28%)
Nov 14, 2011 43.52 44.00 43.44 43.90 604,841 +0.19(+0.43%)
Nov 11, 2011 43.85 44.16 43.50 43.71 749,880 +0.15(+0.34%)
Nov 10, 2011 43.39 43.89 43.00 43.56 1,349,512 +0.61(+1.42%)
Nov 09, 2011 43.11 43.55 42.69 42.95 590,506 -0.70(-1.60%)
Nov 08, 2011 43.27 43.77 43.00 43.65 636,449 +0.39(+0.90%)
Nov 07, 2011 43.73 43.73 42.71 43.26 820,922 -0.13(-0.30%)
Nov 04, 2011 42.75 43.50 42.01 43.39 761,951 +0.16(+0.37%)
Nov 03, 2011 43.02 43.45 42.64 43.23 1,453,042 +0.45(+1.05%)
Nov 02, 2011 43.13 43.48 42.62 42.78 712,144 +0.03(+0.07%)
Nov 01, 2011 43.59 43.75 42.56 42.75 882,703 -1.43(-3.24%)
Oct 31, 2011 44.11 44.76 43.99 44.18 1,143,923 -0.13(-0.29%)
Oct 28, 2011 44.67 44.97 44.14 44.31 661,102 -0.25(-0.56%)
Oct 27, 2011 45.13 45.52 44.47 44.56 890,158 +0.12(+0.27%)
Oct 26, 2011 44.46 44.82 43.85 44.44 574,250 +0.48(+1.09%)
Oct 25, 2011 44.23 44.67 43.91 43.96 692,495 -0.49(-1.10%)
Oct 24, 2011 44.87 44.92 44.12 44.45 800,849 -0.37(-0.83%)
Oct 21, 2011 44.69 44.97 44.42 44.82 579,748 +0.61(+1.38%)
Oct 20, 2011 43.67 44.21 43.66 44.21 720,004 +0.54(+1.24%)
Oct 19, 2011 43.30 44.08 43.04 43.67 1,005,840 -0.23(-0.52%)
Oct 18, 2011 44.18 44.40 43.55 43.90 1,054,154 -0.73(-1.64%)
Oct 17, 2011 44.95 45.16 44.51 44.63 552,278 -0.31(-0.69%)
Oct 14, 2011 44.96 45.00 44.38 44.94 473,782 +0.19(+0.42%)
Oct 13, 2011 44.37 44.81 44.02 44.75 1,109,219 +0.06(+0.13%)
Oct 12, 2011 44.50 44.99 44.38 44.69 738,132 +0.47(+1.06%)
Oct 11, 2011 44.05 44.50 44.02 44.22 554,124 -0.28(-0.63%)
Oct 10, 2011 44.50 44.50 43.74 44.50 619,726 +0.36(+0.82%)
Oct 07, 2011 44.50 44.94 43.86 44.14 571,564 -0.27(-0.61%)
Oct 06, 2011 43.81 44.62 43.78 44.41 679,852 +1.14(+2.63%)
Oct 05, 2011 42.96 43.36 42.41 43.27 1,039,638 +0.47(+1.10%)
Oct 04, 2011 42.48 42.87 42.00 42.80 1,032,916 +0.09(+0.21%)
Oct 03, 2011 43.91 44.34 42.49 42.71 823,842 -1.49(-3.37%)
Sep 30, 2011 44.13 44.85 43.99 44.20 1,112,889 -0.29(-0.65%)
Sep 29, 2011 44.80 45.02 43.86 44.49 688,929 +0.22(+0.50%)
Sep 28, 2011 44.90 45.23 44.21 44.27 914,838 -0.61(-1.36%)
Sep 27, 2011 45.27 46.29 44.52 44.88 1,326,628 +0.47(+1.06%)
Sep 26, 2011 42.75 44.52 42.63 44.41 857,746 +1.66(+3.88%)
Sep 23, 2011 42.75 42.79 41.84 42.75 1,223,322 -0.24(-0.56%)
Sep 22, 2011 42.36 43.18 41.92 42.99 863,688 -0.33(-0.76%)
Sep 21, 2011 44.40 44.66 43.16 43.32 884,353 -1.14(-2.56%)
Sep 20, 2011 44.23 45.25 44.00 44.46 994,355 +0.32(+0.72%)
Sep 19, 2011 43.55 44.32 43.30 44.14 508,516 +0.05(+0.11%)
Sep 16, 2011 42.90 44.19 42.84 44.09 1,052,785 +1.10(+2.56%)
Sep 15, 2011 43.65 43.65 42.70 42.99 710,584 -0.42(-0.97%)
Sep 14, 2011 42.86 43.90 42.39 43.41 678,012 +0.76(+1.78%)
Sep 13, 2011 42.26 42.76 41.84 42.65 561,971 +0.52(+1.23%)
Sep 12, 2011 41.68 42.17 41.26 42.13 582,827 -0.04(-0.09%)
Sep 09, 2011 42.41 43.27 41.82 42.17 731,651 -0.47(-1.10%)
Sep 08, 2011 42.74 43.19 42.50 42.64 776,046 -0.47(-1.09%)
Sep 07, 2011 43.35 43.35 42.68 43.11 897,725 +0.25(+0.58%)
Sep 06, 2011 41.25 43.11 41.17 42.86 830,512 +0.56(+1.32%)
Sep 02, 2011 42.68 43.14 42.23 42.30 516,595 -1.14(-2.62%)
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.