Church & Dwight Company (NY: CHD )

86.75 USD -1.19 (-1.35%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.26 15.41 15.12 15.27 7,200 +0.07(+0.44%)
Aug 30, 2010 15.36 15.44 15.20 15.20 1,175,788 -0.20(-1.30%)
Aug 27, 2010 15.40 15.62 15.28 15.40 1,946,516 +0.26(+1.70%)
Aug 26, 2010 15.08 15.17 15.01 15.14 1,311,940 +0.06(+0.38%)
Aug 25, 2010 15.02 15.14 14.95 15.09 1,731,264 -0.00(-0.03%)
Aug 24, 2010 14.96 15.19 14.86 15.09 2,158,608 +0.01(+0.08%)
Aug 23, 2010 15.24 15.29 15.07 15.08 4,030,828 -0.15(-0.99%)
Aug 20, 2010 15.31 15.36 15.17 15.23 2,595,416 -0.19(-1.25%)
Aug 19, 2010 15.52 15.56 15.36 15.42 326,948 -0.16(-1.01%)
Aug 18, 2010 15.59 15.65 15.51 15.58 1,328,360 -0.06(-0.38%)
Aug 17, 2010 15.60 15.73 15.52 15.64 789,692 +0.09(+0.56%)
Aug 16, 2010 15.39 15.58 15.29 15.55 1,199,808 +0.07(+0.42%)
Aug 13, 2010 15.48 15.58 15.42 15.48 1,509,624 -0.03(-0.19%)
Aug 12, 2010 15.41 15.55 15.00 15.52 1,929,912 +0.24(+1.55%)
Aug 11, 2010 15.51 15.54 15.28 15.28 1,356,364 -0.36(-2.30%)
Aug 10, 2010 15.65 15.75 15.60 15.64 1,766,780 -0.08(-0.49%)
Aug 09, 2010 15.59 15.72 15.54 15.71 1,840,424 +0.14(+0.88%)
Aug 06, 2010 15.58 15.58 15.29 15.58 2,419,084 -0.01(-0.06%)
Aug 05, 2010 15.97 15.97 15.38 15.59 5,640,472 -0.79(-4.85%)
Aug 04, 2010 16.29 16.46 16.17 16.38 4,170,652 +0.16(+0.99%)
Aug 03, 2010 16.50 16.54 16.09 16.22 5,652,100 -0.38(-2.30%)
Aug 02, 2010 16.75 16.75 16.45 16.61 2,346,104 +0.04(+0.23%)
Jul 30, 2010 16.57 16.68 16.42 16.57 1,230,792 -0.05(-0.32%)
Jul 29, 2010 16.85 16.85 16.43 16.62 1,358,160 -0.16(-0.97%)
Jul 28, 2010 16.92 16.96 16.71 16.78 736,364 -0.11(-0.65%)
Jul 27, 2010 16.88 16.95 16.82 16.89 174,616 +0.04(+0.27%)
Jul 26, 2010 16.59 16.89 16.59 16.85 1,382,264 +0.30(+1.78%)
Jul 23, 2010 16.40 16.55 16.34 16.55 2,103,540 +0.16(+0.96%)
Jul 22, 2010 16.50 16.54 16.32 16.39 1,730,536 -0.00(-0.03%)
Jul 21, 2010 16.77 16.77 16.36 16.40 3,088,436 -0.35(-2.06%)
Jul 20, 2010 16.35 16.75 16.30 16.75 1,757,064 +0.29(+1.79%)
Jul 19, 2010 16.25 16.46 16.20 16.45 1,549,240 +0.22(+1.36%)
Jul 16, 2010 16.23 16.49 16.21 16.23 970,980 -0.27(-1.64%)
Jul 15, 2010 16.42 16.51 16.35 16.50 1,205,268 +0.05(+0.30%)
Jul 14, 2010 16.36 16.45 16.27 16.45 1,338,980 +0.09(+0.55%)
Jul 13, 2010 16.28 16.44 16.26 16.36 1,400,692 +0.12(+0.72%)
Jul 12, 2010 16.11 16.25 16.09 16.24 860,608 +0.07(+0.43%)
Jul 09, 2010 16.17 16.22 16.02 16.17 1,574,068 +0.09(+0.56%)
Jul 08, 2010 15.91 16.09 15.90 16.08 2,795,912 +0.21(+1.32%)
Jul 07, 2010 15.74 15.92 15.71 15.87 1,839,088 +0.18(+1.16%)
Jul 06, 2010 15.74 15.85 15.54 15.69 6,984 +0.03(+0.21%)
Jul 02, 2010 15.66 15.72 15.63 15.66 1,790,468 -0.01(-0.06%)
Jul 01, 2010 15.66 15.69 15.49 15.67 2,314,836 -0.01(-0.06%)
Jun 30, 2010 15.78 15.88 15.65 15.68 1,060 -0.16(-0.99%)
Jun 29, 2010 16.15 16.18 15.78 15.84 2,972,208 -0.32(-1.97%)
Jun 25, 2010 16.15 16.36 16.09 16.15 1,719,200 -0.06(-0.37%)
Jun 24, 2010 16.27 16.31 16.18 16.21 1,540,672 -0.09(-0.55%)
Jun 23, 2010 16.36 16.42 16.24 16.30 1,795,060 -0.05(-0.32%)
Jun 22, 2010 16.69 16.70 16.36 16.36 1,889,296 -0.31(-1.86%)
Jun 21, 2010 16.74 16.81 16.63 16.67 1,594,640 +0.04(+0.21%)
Jun 18, 2010 16.63 16.91 16.60 16.63 2,794,272 -0.27(-1.60%)
Jun 17, 2010 16.87 16.96 16.78 16.90 1,499,620 +0.10(+0.58%)
Jun 16, 2010 17.03 17.08 16.76 16.80 2,995,172 -0.35(-2.03%)
Jun 15, 2010 17.05 17.19 17.05 17.15 1,641,068 +0.13(+0.78%)
Jun 14, 2010 17.20 17.21 17.00 17.02 2,502,916 -0.09(-0.51%)
Jun 11, 2010 16.81 17.12 16.70 17.11 2,662,720 +0.24(+1.41%)
Jun 10, 2010 16.83 16.94 16.82 16.87 2,370,888 +0.11(+0.67%)
Jun 09, 2010 16.69 16.83 16.55 16.75 2,114,704 +0.17(+1.04%)
Jun 08, 2010 16.35 16.59 16.23 16.58 3,298,752 +0.20(+1.22%)
Jun 07, 2010 16.25 16.50 16.25 16.38 1,937,936 +0.11(+0.69%)
Jun 04, 2010 16.27 16.64 16.23 16.27 2,343,168 -0.56(-3.30%)
Jun 03, 2010 16.79 16.88 16.71 16.83 2,675,244 +0.03(+0.18%)
Jun 02, 2010 16.54 16.80 16.49 16.80 2,312,608 +0.31(+1.85%)
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.