Church & Dwight Company (NY: CHD )

85.16 USD -0.08 (-0.09%)
Official Closing Price Updated: 4:46 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.08 42.22 41.85 41.91 234,300 -0.17(-0.40%)
Nov 29, 2006 41.72 42.20 41.72 42.08 192,900 +0.39(+0.94%)
Nov 28, 2006 41.66 41.75 41.42 41.69 212,500 +0.08(+0.19%)
Nov 27, 2006 42.02 42.02 41.55 41.61 204,400 -0.49(-1.16%)
Nov 24, 2006 41.99 42.20 41.95 42.10 55,200 -0.07(-0.17%)
Nov 22, 2006 42.09 42.24 41.97 42.17 461,100 +0.06(+0.14%)
Nov 21, 2006 42.11 42.19 41.97 42.11 197,700 +0.01(+0.02%)
Nov 20, 2006 42.71 42.83 42.02 42.10 327,100 -0.70(-1.64%)
Nov 17, 2006 42.76 42.80 42.32 42.80 210,000 +0.05(+0.12%)
Nov 16, 2006 42.51 42.76 42.44 42.75 147,900 +0.37(+0.87%)
Nov 15, 2006 42.26 42.45 42.26 42.38 209,200 +0.22(+0.52%)
Nov 14, 2006 41.72 42.17 41.61 42.16 256,400 +0.34(+0.81%)
Nov 13, 2006 41.84 41.97 41.69 41.82 134,100 +0.05(+0.12%)
Nov 10, 2006 41.70 42.00 41.60 41.77 182,900 +0.06(+0.14%)
Nov 09, 2006 41.91 41.91 41.20 41.71 241,600 -0.28(-0.67%)
Nov 08, 2006 41.80 41.99 41.50 41.99 218,100 +0.13(+0.31%)
Nov 07, 2006 42.24 42.97 41.57 41.86 541,800 +0.73(+1.77%)
Nov 06, 2006 40.76 41.74 40.76 41.13 177,000 +0.48(+1.18%)
Nov 03, 2006 40.52 40.79 40.43 40.65 204,000 +0.16(+0.40%)
Nov 02, 2006 40.23 40.59 40.11 40.49 157,800 -0.06(-0.15%)
Nov 01, 2006 40.64 40.90 40.40 40.55 201,500 -0.02(-0.05%)
Oct 31, 2006 40.65 40.72 40.29 40.57 355,000 -0.16(-0.39%)
Oct 30, 2006 40.57 40.82 40.45 40.73 175,100 -0.03(-0.07%)
Oct 27, 2006 40.60 41.01 40.41 40.76 142,000 +0.15(+0.37%)
Oct 26, 2006 40.41 40.64 40.28 40.61 183,100 +0.20(+0.49%)
Oct 25, 2006 40.22 40.57 40.20 40.41 192,400 +0.08(+0.20%)
Oct 24, 2006 40.29 40.37 40.09 40.33 266,600 -0.08(-0.20%)
Oct 23, 2006 40.12 40.46 39.95 40.41 280,100 +0.14(+0.35%)
Oct 20, 2006 39.79 40.47 39.71 40.27 464,500 +0.43(+1.08%)
Oct 19, 2006 39.69 39.84 39.20 39.84 207,500 +0.16(+0.40%)
Oct 18, 2006 39.36 39.97 39.22 39.68 501,600 +0.31(+0.79%)
Oct 17, 2006 38.91 39.51 38.76 39.37 456,800 +0.33(+0.85%)
Oct 16, 2006 39.30 39.30 38.99 39.04 145,600 -0.26(-0.66%)
Oct 13, 2006 39.36 39.68 39.10 39.30 118,600 -0.08(-0.20%)
Oct 12, 2006 39.12 39.38 38.95 39.38 249,400 +0.39(+1.00%)
Oct 11, 2006 39.29 39.43 38.86 38.99 349,300 -0.41(-1.04%)
Oct 10, 2006 39.20 39.55 39.10 39.40 220,100 +0.22(+0.56%)
Oct 09, 2006 38.99 39.29 38.78 39.18 102,900 +0.12(+0.31%)
Oct 06, 2006 39.50 39.53 38.99 39.06 183,200 -0.44(-1.11%)
Oct 05, 2006 39.40 39.66 39.40 39.50 186,400 +0.00(+0.00%)
Oct 04, 2006 39.05 39.65 39.05 39.50 147,500 +0.35(+0.89%)
Oct 03, 2006 39.00 39.46 39.00 39.15 139,500 +0.16(+0.41%)
Oct 02, 2006 39.10 39.45 38.94 38.99 152,200 -0.12(-0.31%)
Sep 29, 2006 39.38 39.53 39.09 39.11 245,900 -0.28(-0.71%)
Sep 28, 2006 39.46 39.52 39.22 39.39 176,800 +0.07(+0.18%)
Sep 27, 2006 38.65 39.60 38.65 39.32 386,500 +0.68(+1.76%)
Sep 26, 2006 38.72 39.10 38.58 38.64 105,500 -0.21(-0.54%)
Sep 25, 2006 38.54 38.93 38.34 38.85 277,400 +0.43(+1.12%)
Sep 22, 2006 38.58 38.70 38.29 38.42 95,400 -0.26(-0.67%)
Sep 21, 2006 38.73 38.77 38.60 38.68 224,400 +0.07(+0.18%)
Sep 20, 2006 38.56 38.66 38.37 38.61 119,800 +0.18(+0.47%)
Sep 19, 2006 38.11 38.50 38.05 38.43 209,200 +0.34(+0.89%)
Sep 18, 2006 38.39 38.41 38.00 38.09 170,700 -0.30(-0.78%)
Sep 15, 2006 38.41 38.47 38.28 38.39 178,400 +0.12(+0.31%)
Sep 14, 2006 38.25 38.30 38.06 38.27 148,800 -0.01(-0.03%)
Sep 13, 2006 38.90 38.96 38.20 38.28 261,300 -0.71(-1.82%)
Sep 12, 2006 38.89 39.06 38.85 38.99 168,700 +0.09(+0.23%)
Sep 11, 2006 38.72 38.98 38.71 38.90 174,500 +0.10(+0.26%)
Sep 08, 2006 38.98 38.99 38.74 38.80 130,700 -0.11(-0.28%)
Sep 07, 2006 38.64 38.98 38.44 38.91 401,700 +0.26(+0.67%)
Sep 06, 2006 38.55 38.71 38.50 38.65 201,100 +0.01(+0.03%)
Sep 05, 2006 38.50 38.70 38.47 38.64 143,700 +0.09(+0.23%)
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.