Church & Dwight Company (NY: CHD )

79.96 USD +2.04 (+2.62%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.85 32.98 32.60 32.62 417,316 -0.23(-0.70%)
Nov 27, 2013 32.99 33.00 32.62 32.85 521,938 -0.07(-0.21%)
Nov 26, 2013 32.74 32.99 32.67 32.92 1,465,572 +0.09(+0.29%)
Nov 25, 2013 33.06 33.06 32.72 32.83 1,058,406 +0.15(+0.44%)
Nov 22, 2013 32.85 32.85 32.57 32.69 784,970 -0.12(-0.38%)
Nov 21, 2013 32.57 32.82 32.53 32.81 813,034 +0.30(+0.91%)
Nov 20, 2013 32.50 32.65 32.40 32.51 839,224 +0.10(+0.31%)
Nov 19, 2013 32.74 32.75 32.37 32.42 1,129,960 -0.40(-1.20%)
Nov 18, 2013 32.99 33.08 32.74 32.81 1,111,348 -0.16(-0.49%)
Nov 15, 2013 32.99 33.14 32.92 32.97 1,028,452 +0.07(+0.21%)
Nov 14, 2013 32.83 33.08 32.79 32.90 1,004,712 +0.03(+0.08%)
Nov 13, 2013 32.47 32.88 32.38 32.88 1,207,666 +0.40(+1.22%)
Nov 12, 2013 32.00 32.49 31.89 32.48 1,347,230 +0.47(+1.47%)
Nov 11, 2013 32.17 32.22 31.99 32.01 1,109,968 -0.09(-0.26%)
Nov 08, 2013 32.10 32.19 31.82 32.10 1,006,886 -0.06(-0.19%)
Nov 07, 2013 32.73 32.84 32.14 32.15 1,475,174 -0.57(-1.74%)
Nov 06, 2013 32.53 32.84 32.33 32.72 1,347,234 +0.07(+0.21%)
Nov 05, 2013 32.60 32.70 32.26 32.65 1,581,906 +0.06(+0.18%)
Nov 04, 2013 32.55 32.75 32.37 32.60 1,535,364 +0.08(+0.25%)
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.