Church & Dwight Company (NY: CHD )

79.96 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.86 14.22 13.86 14.09 982,376 +0.12(+0.84%)
Jun 27, 2008 14.09 14.09 13.97 13.97 2,202,932 -0.12(-0.87%)
Jun 26, 2008 14.19 14.24 14.07 14.09 1,707,776 -0.15(-1.07%)
Jun 25, 2008 13.90 14.28 13.89 14.24 1,393,664 +0.35(+2.50%)
Jun 24, 2008 13.89 14.04 13.88 13.90 1,247,800 -0.03(-0.20%)
Jun 23, 2008 14.03 14.11 13.77 13.93 2,144,624 -0.06(-0.45%)
Jun 20, 2008 14.15 14.23 13.91 13.99 1,530,264 -0.17(-1.22%)
Jun 19, 2008 14.11 14.31 14.06 14.16 1,115,804 +0.04(+0.27%)
Jun 18, 2008 13.92 14.16 13.92 14.12 1,734,668 +0.11(+0.77%)
Jun 17, 2008 13.98 14.13 13.84 14.02 1,870,120 +0.10(+0.72%)
Jun 16, 2008 13.81 13.95 13.67 13.91 1,482,676 +0.08(+0.58%)
Jun 13, 2008 13.83 13.89 13.71 13.84 1,158,164 +0.08(+0.55%)
Jun 12, 2008 13.69 13.80 13.61 13.76 1,281,472 +0.11(+0.79%)
Jun 11, 2008 13.74 13.85 13.62 13.65 1,217,644 -0.08(-0.56%)
Jun 10, 2008 13.80 13.84 13.56 13.73 1,672,076 +0.04(+0.31%)
Jun 09, 2008 13.75 13.80 13.59 13.69 1,565,292 -0.05(-0.40%)
Jun 06, 2008 14.16 14.16 13.71 13.74 2,334,276 -0.56(-3.90%)
Jun 05, 2008 14.35 14.37 14.23 14.30 1,425,440 -0.05(-0.33%)
Jun 04, 2008 14.26 14.40 14.11 14.35 1,146,664 +0.09(+0.60%)
Jun 03, 2008 14.17 14.32 14.12 14.26 1,045,752 +0.03(+0.21%)
Jun 02, 2008 14.24 14.34 14.03 14.23 1,166,964 +0.00(+0.00%)
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%)
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.