Church & Dwight Company (NY: CHD )

85.16 USD -0.08 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 65.71 65.96 65.21 65.25 208,658 -0.46(-0.70%)
Nov 27, 2013 65.97 66.00 65.25 65.71 260,969 -0.14(-0.21%)
Nov 26, 2013 65.49 65.99 65.33 65.85 732,786 +0.19(+0.29%)
Nov 25, 2013 66.12 66.12 65.45 65.66 529,203 +0.29(+0.44%)
Nov 22, 2013 65.70 65.70 65.14 65.37 392,485 -0.25(-0.38%)
Nov 21, 2013 65.14 65.64 65.06 65.62 406,517 +0.59(+0.91%)
Nov 20, 2013 65.00 65.31 64.80 65.03 419,612 +0.20(+0.31%)
Nov 19, 2013 65.48 65.50 64.74 64.83 564,980 -0.79(-1.20%)
Nov 18, 2013 65.99 66.17 65.47 65.62 555,674 -0.32(-0.49%)
Nov 15, 2013 65.98 66.28 65.83 65.94 514,226 +0.14(+0.21%)
Nov 14, 2013 65.66 66.16 65.58 65.80 502,356 +0.05(+0.08%)
Nov 13, 2013 64.94 65.77 64.75 65.75 603,833 +0.79(+1.22%)
Nov 12, 2013 64.00 64.97 63.77 64.96 673,615 +0.94(+1.47%)
Nov 11, 2013 64.35 64.45 63.98 64.02 554,984 -0.17(-0.26%)
Nov 08, 2013 64.20 64.38 63.64 64.19 503,443 -0.12(-0.19%)
Nov 07, 2013 65.46 65.68 64.28 64.31 737,587 -1.14(-1.74%)
Nov 06, 2013 65.07 65.68 64.66 65.45 673,617 +0.14(+0.21%)
Nov 05, 2013 65.19 65.39 64.53 65.31 790,953 +0.12(+0.18%)
Nov 04, 2013 65.10 65.50 64.74 65.19 767,682 +0.16(+0.25%)
Nov 01, 2013 64.27 65.40 63.74 65.03 1,089,425 -0.12(-0.18%)
Oct 31, 2013 65.36 66.00 64.88 65.15 1,177,138 +0.07(+0.11%)
Oct 30, 2013 65.04 65.34 64.81 65.08 945,016 +0.14(+0.22%)
Oct 29, 2013 64.48 64.94 64.34 64.94 687,482 +0.46(+0.71%)
Oct 28, 2013 64.32 64.85 64.32 64.48 1,056,184 +0.04(+0.06%)
Oct 25, 2013 64.19 64.49 64.00 64.44 475,420 +0.11(+0.17%)
Oct 24, 2013 64.02 64.44 63.97 64.33 852,705 +0.28(+0.44%)
Oct 23, 2013 63.43 64.24 63.43 64.05 487,228 +0.22(+0.34%)
Oct 22, 2013 62.74 63.89 62.39 63.83 565,994 +1.37(+2.19%)
Oct 21, 2013 62.80 62.80 62.22 62.46 481,361 -0.36(-0.57%)
Oct 18, 2013 62.77 62.82 62.22 62.82 388,686 +0.47(+0.75%)
Oct 17, 2013 61.67 62.43 61.36 62.35 430,307 +0.48(+0.78%)
Oct 16, 2013 60.84 61.90 60.84 61.87 481,897 +1.20(+1.98%)
Oct 15, 2013 61.31 61.50 60.61 60.67 497,271 -0.73(-1.19%)
Oct 14, 2013 61.00 61.44 61.00 61.40 413,357 +0.07(+0.11%)
Oct 11, 2013 60.48 61.34 60.44 61.33 448,685 +0.62(+1.02%)
Oct 10, 2013 60.11 60.71 59.70 60.71 599,231 +1.03(+1.73%)
Oct 09, 2013 59.32 60.01 59.00 59.68 855,841 +0.42(+0.71%)
Oct 08, 2013 59.64 59.89 59.23 59.26 588,300 -0.41(-0.69%)
Oct 07, 2013 59.63 59.94 59.39 59.67 940,413 -0.29(-0.48%)
Oct 04, 2013 60.03 60.39 59.84 59.96 669,127 -0.08(-0.13%)
Oct 03, 2013 60.47 60.47 59.83 60.04 777,397 -0.48(-0.79%)
Oct 02, 2013 60.46 60.55 60.01 60.52 438,064 -0.11(-0.18%)
Oct 01, 2013 60.12 60.96 60.11 60.63 1,115,408 +0.58(+0.97%)
Sep 30, 2013 60.06 60.37 59.56 60.05 1,205,090 -0.62(-1.02%)
Sep 27, 2013 60.80 60.89 60.18 60.67 515,767 -0.33(-0.54%)
Sep 26, 2013 60.91 61.51 60.74 61.00 562,049 +0.00(+0.00%)
Sep 25, 2013 62.17 62.17 60.97 61.00 588,352 -1.14(-1.83%)
Sep 24, 2013 61.98 62.54 61.77 62.14 811,809 +0.36(+0.58%)
Sep 23, 2013 61.42 62.08 61.16 61.78 522,146 +0.04(+0.06%)
Sep 20, 2013 62.30 62.38 61.73 61.74 998,699 -0.73(-1.17%)
Sep 19, 2013 62.32 62.60 61.93 62.47 756,315 +0.21(+0.34%)
Sep 18, 2013 61.62 62.29 61.15 62.26 853,670 +0.57(+0.92%)
Sep 17, 2013 61.12 61.75 60.94 61.69 1,087,190 +1.33(+2.20%)
Sep 16, 2013 60.48 60.63 60.15 60.36 551,152 +0.55(+0.92%)
Sep 13, 2013 59.47 59.94 59.32 59.81 729,273 +0.53(+0.89%)
Sep 12, 2013 59.14 59.57 59.05 59.28 697,512 +0.03(+0.05%)
Sep 11, 2013 58.83 59.25 58.34 59.25 927,063 +0.29(+0.49%)
Sep 10, 2013 58.37 58.97 58.18 58.96 1,060,688 +0.96(+1.66%)
Sep 09, 2013 56.85 58.09 56.85 58.00 920,516 +1.18(+2.08%)
Sep 06, 2013 56.78 57.19 56.38 56.82 1,180,923 +0.17(+0.30%)
Sep 05, 2013 57.55 57.81 56.36 56.65 1,633,385 -0.99(-1.72%)
Sep 04, 2013 59.02 59.02 57.60 57.64 1,901,503 -1.53(-2.59%)
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.