Church & Dwight Company (NY: CHD )

86.89 USD +0.11 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.66 14.81 14.59 14.76 1,742,696 +0.04(+0.30%)
Nov 27, 2009 14.51 14.77 14.47 14.71 579,916 -0.06(-0.41%)
Nov 25, 2009 14.74 14.92 14.72 14.78 1,171,352 +0.06(+0.44%)
Nov 24, 2009 14.74 14.84 14.63 14.71 1,772,404 -0.08(-0.52%)
Nov 23, 2009 14.66 14.83 14.66 14.79 1,457,108 +0.22(+1.53%)
Nov 20, 2009 14.63 14.66 14.44 14.56 1,619,272 -0.06(-0.43%)
Nov 19, 2009 14.85 14.85 14.46 14.63 1,922,656 -0.25(-1.68%)
Nov 18, 2009 14.70 14.96 14.49 14.88 3,892,464 +0.13(+0.90%)
Nov 17, 2009 14.74 14.82 14.67 14.74 1,262,988 -0.07(-0.46%)
Nov 16, 2009 14.64 14.81 14.64 14.81 2,622,936 +0.19(+1.30%)
Nov 13, 2009 14.60 14.65 14.55 14.62 1,393,968 +0.00(+0.00%)
Nov 12, 2009 14.92 14.92 14.56 14.62 2,127,160 -0.31(-2.08%)
Nov 11, 2009 14.85 14.99 14.80 14.93 3,969,424 +0.15(+1.03%)
Nov 10, 2009 14.56 14.81 14.55 14.78 2,854,600 +0.11(+0.77%)
Nov 09, 2009 14.53 14.69 14.47 14.67 1,155,324 +0.25(+1.72%)
Nov 06, 2009 14.30 14.49 14.26 14.42 2,002,032 +0.07(+0.49%)
Nov 05, 2009 14.42 14.42 14.11 14.35 3,005,532 +0.03(+0.17%)
Nov 04, 2009 14.46 14.47 14.24 14.32 3,220,992 -0.03(-0.17%)
Nov 03, 2009 14.51 14.55 14.16 14.35 6,842,928 -0.23(-1.56%)
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.