Church & Dwight Company (NY: CHD )

87.00 USD +0.21 (+0.24%)
Streaming Delayed Price Updated: 7:12 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.26 14.36 14.13 14.23 5,130,064 -0.04(-0.28%)
May 29, 2008 14.30 14.37 14.21 14.27 1,243,324 +0.02(+0.11%)
May 28, 2008 14.30 14.32 14.22 14.26 1,197,732 +0.01(+0.09%)
May 27, 2008 14.26 14.35 14.21 14.24 1,230,768 -0.02(-0.11%)
May 26, 2008 14.30 14.33 14.21 14.26 0 +0.00(+0.00%)
May 23, 2008 14.30 14.33 14.21 14.26 895,580 -0.06(-0.44%)
May 22, 2008 14.30 14.41 14.22 14.32 902,176 +0.03(+0.17%)
May 21, 2008 14.29 14.40 14.21 14.30 1,761,044 -0.01(-0.07%)
May 20, 2008 14.22 14.33 14.21 14.31 1,680,800 +0.01(+0.07%)
May 19, 2008 14.31 14.31 14.21 14.30 1,442,588 +0.02(+0.18%)
May 16, 2008 14.07 14.32 14.04 14.27 2,105,444 +0.25(+1.76%)
May 15, 2008 13.75 14.04 13.68 14.03 1,640,308 +0.30(+2.19%)
May 14, 2008 13.73 13.90 13.69 13.72 934,764 +0.04(+0.29%)
May 13, 2008 13.42 13.72 13.42 13.69 1,669,052 +0.18(+1.35%)
May 12, 2008 13.48 13.53 13.38 13.50 1,969,956 +0.07(+0.50%)
May 09, 2008 13.40 13.58 13.35 13.44 1,344,148 -0.07(-0.56%)
May 08, 2008 13.65 13.65 13.40 13.51 3,051,052 -0.06(-0.48%)
May 07, 2008 13.70 13.71 13.51 13.57 2,470,212 -0.14(-1.02%)
May 06, 2008 14.34 14.61 13.38 13.71 5,454,016 -0.30(-2.12%)
May 05, 2008 14.06 14.26 13.90 14.01 2,789,612 -0.18(-1.23%)
May 02, 2008 14.28 14.33 14.13 14.19 1,377,716 +0.03(+0.23%)
May 01, 2008 14.16 14.22 14.03 14.15 1,176,132 -0.05(-0.35%)
Apr 30, 2008 14.25 14.30 14.11 14.21 1,554,276 +0.01(+0.09%)
Apr 29, 2008 14.10 14.26 14.09 14.19 777,720 +0.10(+0.71%)
Apr 28, 2008 14.18 14.23 13.96 14.09 1,032,144 -0.12(-0.81%)
Apr 25, 2008 14.01 14.25 14.00 14.21 903,336 +0.13(+0.96%)
Apr 24, 2008 14.09 14.19 14.03 14.07 684,268 +0.04(+0.29%)
Apr 23, 2008 13.95 14.11 13.93 14.03 1,133,752 +0.07(+0.48%)
Apr 22, 2008 13.98 14.01 13.86 13.96 882,484 -0.04(-0.29%)
Apr 21, 2008 13.99 14.09 13.98 14.01 1,222,980 -0.07(-0.52%)
Apr 18, 2008 14.36 14.38 14.07 14.08 944,972 -0.05(-0.37%)
Apr 17, 2008 14.18 14.24 14.04 14.13 1,166,304 -0.12(-0.88%)
Apr 16, 2008 14.19 14.27 14.15 14.26 1,009,824 +0.18(+1.28%)
Apr 15, 2008 14.26 14.33 13.95 14.07 1,636,632 -0.13(-0.92%)
Apr 14, 2008 14.19 14.28 14.10 14.21 805,740 -0.02(-0.12%)
Apr 11, 2008 14.17 14.37 14.12 14.22 1,722,728 -0.06(-0.45%)
Apr 10, 2008 14.06 14.41 14.06 14.29 1,992,000 +0.18(+1.29%)
Apr 09, 2008 14.15 14.21 14.05 14.11 754,800 -0.08(-0.60%)
Apr 08, 2008 14.13 14.21 13.96 14.19 1,762,940 -0.02(-0.12%)
Apr 07, 2008 14.34 14.36 14.09 14.21 1,511,200 -0.08(-0.56%)
Apr 04, 2008 14.31 14.41 14.14 14.29 2,149,992 -0.08(-0.54%)
Apr 03, 2008 14.24 14.43 14.24 14.37 1,673,796 +0.12(+0.84%)
Apr 02, 2008 13.99 14.36 13.90 14.24 3,244,544 +0.38(+2.78%)
Apr 01, 2008 13.64 14.21 13.64 13.86 3,591,216 +0.30(+2.21%)
Mar 31, 2008 13.27 13.56 13.19 13.56 5,178,380 +0.29(+2.20%)
Mar 28, 2008 13.34 13.38 13.19 13.27 945,200 -0.06(-0.45%)
Mar 27, 2008 13.49 13.52 13.29 13.33 874,800 -0.13(-0.95%)
Mar 26, 2008 13.46 13.59 13.43 13.46 918,800 -0.05(-0.41%)
Mar 25, 2008 13.37 13.56 13.31 13.51 1,695,000 +0.20(+1.48%)
Mar 24, 2008 13.14 13.38 13.14 13.31 1,414,468 +0.11(+0.85%)
Mar 21, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.00(+0.00%)
Mar 20, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.14(+1.11%)
Mar 19, 2008 13.21 13.31 13.03 13.05 1,339,200 -0.12(-0.89%)
Mar 18, 2008 13.15 13.23 13.02 13.17 1,127,200 +0.20(+1.52%)
Mar 17, 2008 12.85 13.02 12.85 12.97 1,355,200 -0.09(-0.65%)
Mar 14, 2008 13.26 13.26 12.93 13.06 960,800 -0.12(-0.87%)
Mar 13, 2008 13.13 13.27 12.99 13.18 2,086,412 -0.09(-0.68%)
Mar 12, 2008 13.20 13.37 13.20 13.27 1,456,400 +0.13(+0.97%)
Mar 11, 2008 13.15 13.31 13.05 13.14 2,200,000 +0.22(+1.70%)
Mar 10, 2008 13.04 13.10 12.90 12.92 1,102,400 -0.13(-1.02%)
Mar 07, 2008 12.95 13.12 12.95 13.05 1,599,600 +0.02(+0.12%)
Mar 06, 2008 13.20 13.23 13.01 13.04 954,800 -0.18(-1.32%)
Mar 05, 2008 13.27 13.38 13.14 13.21 1,429,200 -0.10(-0.79%)
Mar 04, 2008 13.14 13.36 13.12 13.31 1,563,812 +0.06(+0.47%)
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.