Church & Dwight Company (NY: CHD )

86.78 USD -0.63 (-0.72%)
Official Closing Price Updated: 4:31 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.80 26.86 26.50 26.62 1,823,226 -0.22(-0.82%)
May 30, 2012 26.92 26.98 26.76 26.84 971,940 -0.21(-0.79%)
May 29, 2012 26.91 27.11 26.80 27.05 1,037,992 +0.27(+1.03%)
May 25, 2012 26.89 27.00 26.68 26.78 1,627,210 -0.09(-0.35%)
May 24, 2012 26.76 27.00 26.67 26.88 1,757,162 +0.18(+0.69%)
May 23, 2012 26.60 26.70 26.43 26.69 1,462,632 -0.02(-0.07%)
May 22, 2012 26.44 26.80 26.37 26.71 1,257,764 +0.35(+1.33%)
May 21, 2012 26.47 26.50 26.17 26.36 1,175,384 -0.07(-0.26%)
May 18, 2012 26.64 26.78 26.36 26.43 1,594,910 -0.13(-0.49%)
May 17, 2012 27.00 27.00 26.55 26.56 1,808,984 -0.40(-1.48%)
May 16, 2012 27.20 27.30 26.93 26.96 1,901,552 -0.15(-0.55%)
May 15, 2012 26.64 27.17 26.61 27.11 2,262,024 +0.52(+1.94%)
May 14, 2012 26.41 26.67 26.33 26.59 1,231,282 +0.05(+0.21%)
May 11, 2012 26.59 26.73 26.45 26.54 1,675,894 -0.05(-0.21%)
May 10, 2012 26.48 26.64 26.27 26.59 1,713,110 +0.08(+0.30%)
May 09, 2012 26.12 26.58 26.07 26.51 1,878,866 +0.24(+0.93%)
May 08, 2012 26.15 26.34 25.91 26.27 2,086,908 +0.09(+0.32%)
May 07, 2012 25.67 26.20 25.67 26.18 2,216,048 +0.41(+1.61%)
May 04, 2012 25.64 26.00 25.42 25.77 1,587,694 +0.07(+0.25%)
May 03, 2012 25.59 25.79 25.55 25.70 2,136,144 +0.16(+0.61%)
May 02, 2012 25.33 25.57 25.21 25.55 1,661,706 +0.05(+0.22%)
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.