Church & Dwight Company (NY: CHD )

89.89 USD +0.72 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.31 15.11 15.11 15.11 4,272,000 -0.20(-1.31%)
Dec 30, 2009 15.39 15.50 15.28 15.31 836,636 -0.14(-0.94%)
Dec 29, 2009 15.53 15.61 15.40 15.46 1,406,072 -0.03(-0.16%)
Dec 28, 2009 15.46 15.53 15.43 15.48 1,454,572 +0.02(+0.13%)
Dec 24, 2009 15.48 15.55 15.38 15.46 1,036,492 +0.00(+0.00%)
Dec 23, 2009 15.24 15.49 15.18 15.46 3,039,184 +0.18(+1.14%)
Dec 22, 2009 15.16 15.31 15.05 15.29 3,681,916 +0.12(+0.76%)
Dec 21, 2009 14.60 15.20 14.58 15.17 11,980,276 +0.70(+4.82%)
Dec 18, 2009 14.57 14.58 14.38 14.47 3,323,588 -0.07(-0.48%)
Dec 17, 2009 14.77 14.77 14.48 14.54 2,696,972 -0.35(-2.32%)
Dec 16, 2009 14.96 15.01 14.76 14.89 2,041,536 -0.07(-0.48%)
Dec 15, 2009 15.11 15.13 14.85 14.96 3,031,600 -0.12(-0.80%)
Dec 14, 2009 15.12 15.15 15.06 15.08 1,346,752 +0.04(+0.25%)
Dec 11, 2009 15.14 15.32 15.01 15.04 2,286,900 -0.06(-0.38%)
Dec 10, 2009 15.14 15.24 14.92 15.10 3,728,540 -0.03(-0.20%)
Dec 09, 2009 15.04 15.23 14.96 15.13 2,304,432 +0.19(+1.25%)
Dec 08, 2009 15.05 15.07 14.88 14.95 1,425,216 -0.14(-0.94%)
Dec 07, 2009 15.19 15.20 14.99 15.09 2,476,840 -0.10(-0.67%)
Dec 04, 2009 15.21 15.28 15.11 15.19 2,141,136 +0.06(+0.41%)
Dec 03, 2009 15.01 15.19 15.01 15.13 2,045,496 +0.05(+0.31%)
Dec 02, 2009 14.83 15.10 14.81 15.08 2,995,108 +0.20(+1.31%)
Dec 01, 2009 14.63 14.91 14.52 14.88 2,942,244 +0.13(+0.85%)
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%)
Nov 02, 2009 14.27 14.59 14.23 14.58 6,881,052 +0.36(+2.51%)
Oct 30, 2009 13.84 14.28 13.80 14.22 5,072,432 +0.33(+2.39%)
Oct 29, 2009 13.73 13.92 13.64 13.89 2,264,188 +0.18(+1.33%)
Oct 28, 2009 13.76 13.85 13.70 13.71 2,204,128 -0.06(-0.47%)
Oct 27, 2009 13.77 13.85 13.63 13.77 2,265,492 +0.05(+0.38%)
Oct 26, 2009 13.81 13.93 13.64 13.72 3,803,336 -0.13(-0.94%)
Oct 23, 2009 13.84 13.88 13.77 13.85 2,026,564 -0.07(-0.50%)
Oct 22, 2009 13.82 14.01 13.80 13.92 1,975,892 +0.14(+1.00%)
Oct 21, 2009 13.85 14.06 13.76 13.78 2,989,400 -0.12(-0.88%)
Oct 20, 2009 13.91 13.95 13.86 13.90 2,194,768 -0.03(-0.18%)
Oct 19, 2009 13.93 13.95 13.78 13.93 1,938,552 +0.05(+0.34%)
Oct 16, 2009 14.02 14.11 13.85 13.88 5,912,036 -0.21(-1.51%)
Oct 15, 2009 13.84 14.11 13.84 14.09 1,169,900 +0.17(+1.26%)
Oct 14, 2009 14.20 14.23 13.84 13.92 2,442,484 -0.16(-1.15%)
Oct 13, 2009 14.25 14.26 14.06 14.08 1,309,520 -0.18(-1.28%)
Oct 12, 2009 14.33 14.39 14.24 14.26 1,225,020 -0.01(-0.04%)
Oct 09, 2009 14.36 14.36 14.19 14.27 1,933,348 -0.04(-0.31%)
Oct 08, 2009 14.19 14.39 14.13 14.31 1,819,476 +0.20(+1.40%)
Oct 07, 2009 14.06 14.12 14.00 14.12 1,444,248 +0.00(+0.02%)
Oct 06, 2009 14.19 14.21 14.07 14.11 1,926,420 -0.04(-0.27%)
Oct 05, 2009 14.18 14.18 13.95 14.15 2,065,760 -0.01(-0.11%)
Oct 02, 2009 14.05 14.25 13.96 14.16 1,730,252 +0.07(+0.51%)
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.