Church & Dwight Company (NY: CHD )

78.75 USD -0.64 (-0.81%)
Official Closing Price Updated: 7:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.16 15.52 15.01 15.52 2,437,204 +0.50(+3.35%)
Sep 29, 2008 15.21 15.35 14.81 15.02 1,647,764 -0.29(-1.88%)
Sep 26, 2008 15.25 15.57 15.18 15.31 0 -0.08(-0.54%)
Sep 25, 2008 15.59 15.62 15.29 15.39 1,491,988 -0.14(-0.90%)
Sep 24, 2008 15.55 15.66 15.40 15.53 1,065,636 -0.04(-0.26%)
Sep 23, 2008 15.37 15.63 15.32 15.57 2,033,648 +0.23(+1.50%)
Sep 22, 2008 15.34 15.57 15.14 15.34 2,305,308 -0.03(-0.16%)
Sep 19, 2008 15.92 16.39 14.63 15.37 0 -0.57(-3.56%)
Sep 18, 2008 15.72 15.98 15.58 15.93 2,783,172 +0.35(+2.25%)
Sep 17, 2008 15.85 15.91 15.51 15.58 3,392,436 -0.33(-2.09%)
Sep 16, 2008 15.82 15.95 15.58 15.91 2,481,216 -0.06(-0.39%)
Sep 15, 2008 16.07 16.36 15.80 15.98 2,095,888 -0.12(-0.71%)
Sep 12, 2008 15.82 16.11 15.70 16.09 1,305,072 +0.22(+1.35%)
Sep 11, 2008 15.65 15.91 15.50 15.88 1,292,908 +0.18(+1.18%)
Sep 10, 2008 16.01 16.07 15.61 15.69 2,338,656 -0.28(-1.75%)
Sep 09, 2008 16.08 16.12 15.86 15.97 1,555,748 -0.08(-0.50%)
Sep 08, 2008 16.11 16.23 15.90 16.05 2,087,584 +0.21(+1.36%)
Sep 05, 2008 15.75 15.85 15.45 15.84 0 +0.04(+0.28%)
Sep 04, 2008 15.98 16.09 15.68 15.79 2,119,132 -0.22(-1.40%)
Sep 03, 2008 15.72 16.07 15.72 16.02 2,099,544 +0.24(+1.55%)
Sep 02, 2008 15.73 16.00 15.71 15.77 1,860,260 +0.15(+0.94%)
Aug 29, 2008 15.62 15.71 15.57 15.62 0 -0.04(-0.27%)
Aug 28, 2008 15.60 15.77 15.54 15.67 1,364,816 +0.11(+0.71%)
Aug 27, 2008 15.31 15.66 15.30 15.56 1,945,612 +0.18(+1.17%)
Aug 26, 2008 15.24 15.43 15.18 15.38 1,340,268 +0.17(+1.12%)
Aug 25, 2008 15.30 15.30 15.06 15.21 1,473,776 -0.17(-1.07%)
Aug 22, 2008 15.28 15.54 15.27 15.37 1,604,020 +0.04(+0.29%)
Aug 21, 2008 15.26 15.40 15.19 15.33 1,776,232 -0.01(-0.05%)
Aug 20, 2008 15.47 15.50 15.27 15.34 1,336,552 -0.13(-0.86%)
Aug 19, 2008 15.26 15.52 15.26 15.47 1,805,496 +0.21(+1.39%)
Aug 18, 2008 15.34 15.41 15.16 15.26 1,447,336 +0.01(+0.03%)
Aug 15, 2008 15.18 15.41 14.95 15.25 0 -0.14(-0.91%)
Aug 14, 2008 15.34 15.51 15.33 15.39 2,297,348 +0.04(+0.24%)
Aug 13, 2008 15.28 15.41 15.18 15.35 2,438,048 +0.00(+0.00%)
Aug 12, 2008 15.73 15.78 15.25 15.35 2,897,972 -0.36(-2.31%)
Aug 11, 2008 15.52 15.82 15.38 15.71 2,164,120 +0.21(+1.32%)
Aug 08, 2008 15.21 15.54 15.17 15.51 3,284,252 +0.38(+2.53%)
Aug 07, 2008 15.21 15.37 15.09 15.13 1,556,684 -0.17(-1.13%)
Aug 06, 2008 14.99 15.37 14.85 15.30 3,233,232 +0.31(+2.05%)
Aug 05, 2008 14.33 15.00 14.23 14.99 5,174,420 +0.65(+4.53%)
Aug 04, 2008 14.14 14.44 13.76 14.34 6,010,320 +0.65(+4.79%)
Aug 01, 2008 13.79 13.82 13.64 13.69 2,151,012 -0.03(-0.22%)
Jul 31, 2008 13.86 13.86 13.67 13.72 1,901,756 -0.14(-0.99%)
Jul 30, 2008 13.75 13.90 13.72 13.86 1,720,068 +0.15(+1.09%)
Jul 29, 2008 13.71 13.86 13.60 13.71 1,311,720 +0.10(+0.72%)
Jul 28, 2008 13.52 13.73 13.51 13.61 1,054,448 +0.02(+0.13%)
Jul 25, 2008 13.71 13.80 13.54 13.59 1,346,148 -0.10(-0.75%)
Jul 24, 2008 13.97 14.09 13.66 13.69 1,219,076 -0.25(-1.83%)
Jul 23, 2008 13.92 14.05 13.80 13.95 1,257,660 +0.04(+0.27%)
Jul 22, 2008 13.53 13.96 13.53 13.91 2,162,232 +0.27(+2.00%)
Jul 21, 2008 13.67 13.69 13.50 13.64 1,185,976 -0.02(-0.13%)
Jul 18, 2008 13.72 13.74 13.43 13.65 1,138,716 +0.01(+0.07%)
Jul 17, 2008 13.48 13.71 13.35 13.64 2,826,096 +0.26(+1.98%)
Jul 16, 2008 13.42 13.60 13.23 13.38 3,483,104 +0.01(+0.07%)
Jul 15, 2008 13.38 13.54 12.99 13.37 4,099,844 -0.16(-1.15%)
Jul 14, 2008 13.70 13.84 13.41 13.53 1,777,728 -0.08(-0.59%)
Jul 11, 2008 13.34 13.63 13.32 13.61 2,632,652 +0.20(+1.45%)
Jul 10, 2008 13.40 13.49 13.26 13.41 2,237,872 +0.04(+0.30%)
Jul 09, 2008 13.24 13.71 13.04 13.37 3,837,604 +0.21(+1.63%)
Jul 08, 2008 12.43 13.26 12.43 13.15 5,850,120 +0.73(+5.88%)
Jul 07, 2008 13.27 13.36 12.18 12.43 6,127,588 -0.81(-6.14%)
Jul 04, 2008 13.45 13.56 12.79 13.24 6,217,156 +0.00(+0.00%)
Jul 03, 2008 13.45 13.56 12.79 13.24 6,217,156 -0.77(-5.48%)
Jul 02, 2008 14.03 14.11 13.95 14.01 2,469,260 -0.00(-0.02%)
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.