Church & Dwight Company (NY: CHD )

87.64 USD +0.75 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.02 23.17 22.83 22.88 1,154,990 -0.29(-1.25%)
Dec 29, 2011 22.98 23.23 22.97 23.17 678,336 +0.21(+0.91%)
Dec 28, 2011 23.12 23.15 22.95 22.96 771,680 -0.15(-0.65%)
Dec 27, 2011 23.00 23.17 22.84 23.11 1,100,120 +0.11(+0.48%)
Dec 23, 2011 22.97 23.04 22.82 23.00 610,630 +0.09(+0.39%)
Dec 21, 2011 22.62 22.93 22.55 22.91 1,079,024 +0.29(+1.28%)
Dec 20, 2011 22.63 22.71 22.45 22.62 1,372,142 +0.13(+0.58%)
Dec 19, 2011 22.42 22.72 22.41 22.49 1,565,112 +0.08(+0.38%)
Dec 16, 2011 22.42 22.58 22.29 22.41 4,751,042 +0.08(+0.36%)
Dec 15, 2011 22.16 22.43 21.98 22.33 1,542,516 +0.31(+1.39%)
Dec 14, 2011 22.05 22.19 21.88 22.02 1,318,810 -0.15(-0.68%)
Dec 13, 2011 22.51 22.59 22.08 22.17 1,929,948 -0.31(-1.38%)
Dec 12, 2011 22.36 22.48 22.27 22.48 1,518,654 +0.02(+0.07%)
Dec 09, 2011 22.33 22.50 22.21 22.46 1,498,944 +0.22(+0.99%)
Dec 08, 2011 22.24 22.45 22.16 22.25 1,300,054 -0.13(-0.60%)
Dec 07, 2011 22.25 22.39 21.93 22.38 1,300,848 +0.12(+0.56%)
Dec 06, 2011 22.12 22.34 22.07 22.25 1,441,638 +0.08(+0.38%)
Dec 05, 2011 22.14 22.20 21.94 22.17 1,439,406 +0.21(+0.93%)
Dec 02, 2011 22.05 22.29 21.84 21.96 1,570,372 +0.01(+0.05%)
Dec 01, 2011 22.06 22.36 21.95 21.95 1,577,508 -0.17(-0.77%)
Nov 30, 2011 22.24 22.39 22.08 22.12 2,590,604 +0.24(+1.07%)
Nov 29, 2011 21.85 22.01 21.76 21.89 1,520,996 +0.06(+0.30%)
Nov 28, 2011 21.86 22.01 21.70 21.83 1,604,572 +0.40(+1.87%)
Nov 25, 2011 21.18 21.53 21.13 21.42 624,572 +0.10(+0.49%)
Nov 23, 2011 21.55 21.58 21.31 21.32 950,550 -0.36(-1.68%)
Nov 22, 2011 21.39 21.77 21.30 21.68 1,150,380 +0.30(+1.43%)
Nov 21, 2011 21.52 21.59 21.23 21.38 1,147,878 -0.38(-1.72%)
Nov 18, 2011 21.83 21.95 21.70 21.75 1,377,042 -0.07(-0.32%)
Nov 17, 2011 21.92 22.05 21.70 21.83 1,121,368 -0.09(-0.43%)
Nov 16, 2011 22.07 22.23 21.75 21.92 1,521,068 -0.31(-1.39%)
Nov 15, 2011 21.89 22.29 21.89 22.23 1,138,040 +0.28(+1.28%)
Nov 14, 2011 21.76 22.00 21.72 21.95 1,209,682 +0.10(+0.43%)
Nov 11, 2011 21.92 22.08 21.75 21.86 1,499,760 +0.07(+0.34%)
Nov 10, 2011 21.70 21.95 21.50 21.78 2,699,024 +0.31(+1.42%)
Nov 09, 2011 21.55 21.77 21.34 21.48 1,181,012 -0.35(-1.60%)
Nov 08, 2011 21.64 21.89 21.50 21.83 1,272,898 +0.20(+0.90%)
Nov 07, 2011 21.86 21.86 21.36 21.63 1,641,844 -0.07(-0.30%)
Nov 04, 2011 21.38 21.75 21.00 21.70 1,523,902 +0.08(+0.37%)
Nov 03, 2011 21.51 21.73 21.32 21.61 2,906,084 +0.23(+1.05%)
Nov 02, 2011 21.57 21.74 21.31 21.39 1,424,288 +0.01(+0.07%)
Nov 01, 2011 21.80 21.88 21.28 21.38 1,765,406 -0.71(-3.24%)
Oct 31, 2011 22.05 22.38 22.00 22.09 2,287,846 -0.07(-0.29%)
Oct 28, 2011 22.33 22.49 22.07 22.16 1,322,204 -0.12(-0.56%)
Oct 27, 2011 22.57 22.76 22.24 22.28 1,780,316 +0.06(+0.27%)
Oct 26, 2011 22.23 22.41 21.92 22.22 1,148,500 +0.24(+1.09%)
Oct 25, 2011 22.11 22.34 21.95 21.98 1,384,990 -0.25(-1.10%)
Oct 24, 2011 22.43 22.46 22.06 22.23 1,601,698 -0.18(-0.83%)
Oct 21, 2011 22.34 22.48 22.21 22.41 1,159,496 +0.30(+1.38%)
Oct 20, 2011 21.83 22.11 21.83 22.11 1,440,008 +0.27(+1.24%)
Oct 19, 2011 21.65 22.04 21.52 21.83 2,011,680 -0.12(-0.52%)
Oct 18, 2011 22.09 22.20 21.77 21.95 2,108,308 -0.36(-1.64%)
Oct 17, 2011 22.48 22.58 22.25 22.32 1,104,556 -0.15(-0.69%)
Oct 14, 2011 22.48 22.50 22.19 22.47 947,564 +0.09(+0.42%)
Oct 13, 2011 22.18 22.41 22.01 22.38 2,218,438 +0.03(+0.13%)
Oct 12, 2011 22.25 22.50 22.19 22.34 1,476,264 +0.23(+1.06%)
Oct 11, 2011 22.02 22.25 22.01 22.11 1,108,248 -0.14(-0.63%)
Oct 10, 2011 22.25 22.25 21.87 22.25 1,239,452 +0.18(+0.82%)
Oct 07, 2011 22.25 22.47 21.93 22.07 1,143,128 -0.13(-0.61%)
Oct 06, 2011 21.91 22.31 21.89 22.20 1,359,704 +0.57(+2.63%)
Oct 05, 2011 21.48 21.68 21.20 21.64 2,079,276 +0.24(+1.10%)
Oct 04, 2011 21.24 21.43 21.00 21.40 2,065,832 +0.04(+0.21%)
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.