Church & Dwight Company (NY: CHD )

86.79 USD -0.52 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.64 26.81 26.42 26.76 1,085,392 +0.05(+0.21%)
Dec 28, 2012 26.67 26.92 26.51 26.71 1,361,082 -0.11(-0.41%)
Dec 27, 2012 26.75 27.00 26.63 26.82 2,065,636 +0.08(+0.30%)
Dec 26, 2012 26.59 26.90 26.49 26.74 1,573,184 +0.12(+0.47%)
Dec 24, 2012 26.68 26.74 26.45 26.61 437,558 -0.08(-0.28%)
Dec 21, 2012 26.55 26.86 26.31 26.69 2,954,816 -0.19(-0.73%)
Dec 20, 2012 26.64 26.99 26.59 26.89 1,091,198 +0.26(+1.00%)
Dec 19, 2012 27.00 27.00 26.61 26.62 1,124,724 -0.37(-1.35%)
Dec 18, 2012 26.67 27.02 26.63 26.99 1,582,142 +0.31(+1.16%)
Dec 17, 2012 26.58 26.73 26.43 26.67 2,151,244 +0.09(+0.36%)
Dec 14, 2012 26.64 27.03 26.50 26.58 928,398 -0.16(-0.60%)
Dec 13, 2012 27.02 27.13 26.74 26.74 1,076,206 -0.24(-0.87%)
Dec 12, 2012 27.46 27.49 26.94 26.98 1,453,438 -0.40(-1.44%)
Dec 11, 2012 27.57 27.71 27.34 27.37 1,509,096 -0.12(-0.45%)
Dec 10, 2012 27.38 27.62 27.32 27.50 1,295,880 +0.11(+0.38%)
Dec 07, 2012 27.12 27.40 26.95 27.39 1,279,656 +0.26(+0.98%)
Dec 06, 2012 26.86 27.12 26.76 27.12 892,284 +0.29(+1.08%)
Dec 05, 2012 26.89 27.07 26.63 26.83 1,306,752 +0.00(+0.00%)
Dec 04, 2012 26.95 27.11 26.72 26.83 1,145,512 -0.24(-0.89%)
Nov 30, 2012 27.00 27.15 26.95 27.08 1,564,440 +0.07(+0.26%)
Nov 29, 2012 27.11 27.33 26.88 27.00 823,070 +0.00(+0.00%)
Nov 28, 2012 26.86 27.11 26.83 27.00 886,644 +0.05(+0.19%)
Nov 27, 2012 26.91 27.12 26.90 26.95 1,070,254 -0.04(-0.15%)
Nov 26, 2012 26.83 27.05 26.74 27.00 1,722,760 +0.04(+0.17%)
Nov 23, 2012 26.75 27.00 26.73 26.95 534,964 +0.22(+0.82%)
Nov 21, 2012 26.62 26.73 26.50 26.73 1,084,036 +0.09(+0.36%)
Nov 20, 2012 26.24 26.64 26.15 26.64 1,206,290 +0.34(+1.29%)
Nov 19, 2012 26.10 26.37 25.99 26.30 2,194,750 +0.26(+1.02%)
Nov 16, 2012 25.41 26.04 25.36 26.03 2,411,042 +0.54(+2.14%)
Nov 15, 2012 25.26 25.50 25.17 25.49 2,967,944 +0.20(+0.77%)
Nov 14, 2012 26.11 26.11 25.27 25.29 1,718,210 -0.28(-1.10%)
Nov 13, 2012 25.38 25.74 25.35 25.57 1,872,502 +0.14(+0.55%)
Nov 12, 2012 25.48 25.60 25.39 25.43 1,737,550 +0.05(+0.20%)
Nov 09, 2012 25.27 25.54 25.27 25.38 1,377,244 +0.02(+0.08%)
Nov 08, 2012 25.30 25.58 24.96 25.36 2,060,840 +0.08(+0.32%)
Nov 07, 2012 26.49 26.49 24.83 25.28 3,274,104 -0.62(-2.39%)
Nov 06, 2012 26.00 26.09 25.70 25.90 1,895,778 -0.03(-0.12%)
Nov 05, 2012 25.62 26.71 25.58 25.93 2,747,094 +0.40(+1.57%)
Nov 02, 2012 25.75 25.83 25.53 25.53 1,734,724 -0.08(-0.33%)
Nov 01, 2012 25.39 25.83 25.17 25.61 1,732,154 +0.24(+0.93%)
Oct 31, 2012 25.20 25.39 24.80 25.38 2,675,950 +0.33(+1.32%)
Oct 26, 2012 25.55 25.05 25.05 25.05 4,654,400 -0.44(-1.73%)
Oct 25, 2012 25.88 26.21 25.32 25.49 1,827,352 -0.26(-1.01%)
Oct 24, 2012 25.80 25.98 25.62 25.75 1,112,008 +0.01(+0.06%)
Oct 23, 2012 26.10 26.10 25.63 25.74 1,276,640 -0.60(-2.28%)
Oct 19, 2012 26.76 26.76 26.14 26.33 1,429,060 -0.48(-1.77%)
Oct 18, 2012 26.80 26.91 26.63 26.81 1,120,864 +0.07(+0.28%)
Oct 17, 2012 26.86 26.96 26.69 26.74 1,335,302 -0.13(-0.50%)
Oct 16, 2012 26.81 26.90 26.66 26.87 1,006,094 +0.19(+0.69%)
Oct 15, 2012 26.68 26.91 26.56 26.68 1,027,888 +0.00(+0.00%)
Oct 12, 2012 26.76 26.92 26.59 26.68 804,180 -0.17(-0.63%)
Oct 11, 2012 26.92 27.01 26.69 26.86 1,068,038 +0.10(+0.37%)
Oct 10, 2012 26.78 26.91 26.59 26.75 1,196,222 +0.01(+0.04%)
Oct 09, 2012 27.28 27.32 26.74 26.75 1,189,288 -0.56(-2.05%)
Oct 08, 2012 27.54 27.54 27.27 27.30 817,832 -0.25(-0.93%)
Oct 05, 2012 27.50 27.57 27.20 27.56 1,079,970 +0.26(+0.95%)
Oct 04, 2012 27.26 27.34 27.07 27.30 1,398,162 +0.12(+0.46%)
Oct 03, 2012 27.14 27.31 26.95 27.17 2,342,206 +0.01(+0.06%)
Oct 02, 2012 27.32 27.37 27.03 27.16 1,267,686 -0.07(-0.24%)
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.