Church & Dwight Company (NY: CHD )

87.12 USD +2.20 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 58.49 59.74 57.90 59.44 425,984 +1.55(+2.68%)
Nov 26, 2008 56.20 58.11 56.11 57.89 884,628 +1.08(+1.90%)
Nov 25, 2008 58.61 60.00 56.72 56.81 2,897,165 -1.33(-2.29%)
Nov 24, 2008 57.33 58.50 56.57 58.14 1,347,813 +1.30(+2.29%)
Nov 21, 2008 57.03 58.12 53.97 56.84 1,472,640 +0.55(+0.98%)
Nov 20, 2008 58.17 59.28 55.87 56.29 1,477,555 -2.64(-4.48%)
Nov 19, 2008 58.52 60.00 58.25 58.93 1,402,105 +0.33(+0.56%)
Nov 18, 2008 57.00 58.60 55.84 58.60 855,344 +1.48(+2.59%)
Nov 17, 2008 56.13 58.57 56.13 57.12 701,555 +0.51(+0.90%)
Nov 14, 2008 57.00 58.49 56.18 56.61 0 -0.64(-1.12%)
Nov 13, 2008 53.81 57.25 53.61 57.25 1,060,735 +3.60(+6.71%)
Nov 12, 2008 54.69 55.06 53.58 53.65 693,505 -1.78(-3.21%)
Nov 11, 2008 55.99 56.56 54.73 55.43 639,050 -1.49(-2.62%)
Nov 10, 2008 58.31 58.95 56.22 56.92 417,886 -0.43(-0.75%)
Nov 07, 2008 56.75 57.35 56.13 57.35 511,435 +1.18(+2.10%)
Nov 06, 2008 57.60 57.99 55.87 56.17 674,193 -1.90(-3.27%)
Nov 05, 2008 60.40 60.40 57.87 58.07 521,118 -2.03(-3.38%)
Nov 04, 2008 60.50 61.49 59.53 60.10 1,030,477 +0.67(+1.13%)
Nov 03, 2008 59.32 60.30 58.87 59.43 757,851 +0.34(+0.58%)
Oct 31, 2008 57.50 59.31 57.39 59.09 720,876 +1.44(+2.50%)
Oct 30, 2008 57.41 58.09 56.91 57.65 574,616 +1.29(+2.29%)
Oct 29, 2008 55.12 58.55 55.01 56.36 916,989 +0.65(+1.17%)
Oct 28, 2008 55.32 56.31 53.37 55.71 893,348 +2.10(+3.92%)
Oct 27, 2008 54.91 55.39 53.14 53.61 970,486 -1.74(-3.14%)
Oct 24, 2008 55.04 55.95 54.15 55.35 747,905 -1.59(-2.79%)
Oct 23, 2008 57.21 57.84 55.27 56.94 1,145,362 -0.29(-0.51%)
Oct 22, 2008 58.15 58.92 55.77 57.23 745,745 -1.75(-2.97%)
Oct 21, 2008 57.84 59.41 57.44 58.98 1,107,361 +0.98(+1.69%)
Oct 20, 2008 57.33 58.21 56.70 58.00 791,515 +1.11(+1.95%)
Oct 17, 2008 55.87 58.02 55.12 56.89 0 -0.81(-1.40%)
Oct 16, 2008 57.03 57.94 54.01 57.70 997,803 +0.70(+1.23%)
Oct 15, 2008 58.43 59.32 56.86 57.00 1,244,273 -1.93(-3.28%)
Oct 14, 2008 58.60 60.00 58.12 58.93 1,002,330 +1.15(+1.99%)
Oct 13, 2008 56.78 58.17 55.98 57.78 1,091,989 +3.32(+6.10%)
Oct 10, 2008 55.01 55.32 47.59 54.46 1,356,273 -1.51(-2.70%)
Oct 09, 2008 61.00 61.03 55.87 55.97 1,020,807 -5.06(-8.29%)
Oct 08, 2008 60.17 62.79 58.00 61.03 1,319,163 -0.27(-0.44%)
Oct 07, 2008 63.30 63.30 61.25 61.30 797,944 -1.53(-2.44%)
Oct 06, 2008 62.27 62.83 58.26 62.83 1,200,502 -0.32(-0.51%)
Oct 03, 2008 63.82 64.09 62.70 63.15 0 -0.14(-0.22%)
Oct 02, 2008 62.69 64.00 62.52 63.29 520,554 +0.53(+0.84%)
Oct 01, 2008 61.78 62.83 61.30 62.76 592,312 +0.67(+1.08%)
Sep 30, 2008 60.64 62.09 60.02 62.09 609,301 +2.01(+3.35%)
Sep 29, 2008 60.82 61.39 59.24 60.08 411,941 -1.15(-1.88%)
Sep 26, 2008 61.01 62.28 60.73 61.23 0 -0.33(-0.54%)
Sep 25, 2008 62.36 62.50 61.17 61.56 372,997 -0.56(-0.90%)
Sep 24, 2008 62.22 62.64 61.62 62.12 266,409 -0.16(-0.26%)
Sep 23, 2008 61.48 62.54 61.29 62.28 508,412 +0.92(+1.50%)
Sep 22, 2008 61.35 62.29 60.55 61.36 576,327 -0.10(-0.16%)
Sep 19, 2008 63.68 65.54 58.52 61.46 0 -2.27(-3.56%)
Sep 18, 2008 62.87 63.94 62.33 63.73 695,793 +1.40(+2.25%)
Sep 17, 2008 63.41 63.66 62.02 62.33 848,109 -1.33(-2.09%)
Sep 16, 2008 63.28 63.81 62.31 63.66 620,304 -0.25(-0.39%)
Sep 15, 2008 64.29 65.44 63.20 63.91 523,972 -0.46(-0.71%)
Sep 12, 2008 63.29 64.42 62.78 64.37 326,268 +0.86(+1.35%)
Sep 11, 2008 62.62 63.64 62.00 63.51 323,227 +0.74(+1.18%)
Sep 10, 2008 64.03 64.26 62.42 62.77 584,664 -1.12(-1.75%)
Sep 09, 2008 64.34 64.49 63.45 63.89 388,937 -0.32(-0.50%)
Sep 08, 2008 64.44 64.90 63.59 64.21 521,896 +0.86(+1.36%)
Sep 05, 2008 62.99 63.41 61.80 63.35 0 +0.18(+0.28%)
Sep 04, 2008 63.94 64.37 62.72 63.17 529,783 -0.90(-1.40%)
Sep 03, 2008 62.90 64.29 62.90 64.07 524,886 +0.98(+1.55%)
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.