Church & Dwight Company (NY: CHD )

79.96 USD +2.04 (+2.62%)
Official Closing Price Updated: 7:34 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 12.85 13.38 12.85 13.30 1,642,284 +0.29(+2.21%)
Jan 30, 2008 13.01 13.25 12.94 13.02 908,672 -0.02(-0.12%)
Jan 29, 2008 13.12 13.19 12.87 13.03 1,470,800 +0.07(+0.56%)
Jan 28, 2008 12.92 13.10 12.73 12.96 2,714,400 +0.02(+0.12%)
Jan 25, 2008 12.94 13.08 12.83 12.95 1,561,600 +0.09(+0.66%)
Jan 24, 2008 13.20 13.21 12.75 12.86 2,916,160 -0.29(-2.21%)
Jan 23, 2008 13.08 13.31 12.50 13.15 3,556,600 -0.23(-1.72%)
Jan 22, 2008 13.17 13.62 13.13 13.38 2,867,308 -0.31(-2.30%)
Jan 21, 2008 13.84 14.06 13.68 13.70 0 +0.00(+0.00%)
Jan 18, 2008 13.84 14.06 13.68 13.70 2,397,260 -0.12(-0.87%)
Jan 17, 2008 13.94 13.94 13.71 13.81 2,039,600 -0.09(-0.67%)
Jan 16, 2008 13.71 14.08 13.63 13.91 2,324,092 +0.17(+1.22%)
Jan 15, 2008 13.71 13.88 13.62 13.74 1,530,400 -0.09(-0.65%)
Jan 14, 2008 13.89 13.89 13.68 13.83 1,516,428 +0.01(+0.05%)
Jan 11, 2008 14.00 14.07 13.78 13.82 2,211,600 -0.24(-1.71%)
Jan 10, 2008 13.86 14.17 13.82 14.06 2,643,496 +0.15(+1.10%)
Jan 09, 2008 13.49 14.00 13.49 13.91 3,151,200 +0.36(+2.62%)
Jan 08, 2008 13.36 13.68 13.30 13.55 2,561,600 +0.23(+1.76%)
Jan 07, 2008 13.23 13.35 13.09 13.32 3,537,600 +0.12(+0.91%)
Jan 04, 2008 13.22 13.40 13.16 13.20 2,010,156 -0.17(-1.25%)
Jan 03, 2008 13.34 13.58 13.28 13.37 1,873,600 +0.03(+0.22%)
Jan 02, 2008 13.49 13.49 13.18 13.34 3,367,600 -0.18(-1.33%)
Jan 01, 2008 13.62 13.70 13.49 13.52 0 +0.00(+0.00%)
Dec 31, 2007 13.62 13.70 13.49 13.52 1,452,384 -0.16(-1.19%)
Dec 28, 2007 13.69 13.76 13.63 13.68 969,092 +0.00(+0.00%)
Dec 27, 2007 13.80 13.90 13.57 13.68 1,511,840 -0.19(-1.37%)
Dec 26, 2007 13.85 13.96 13.73 13.87 1,363,448 -0.03(-0.22%)
Dec 24, 2007 13.87 14.03 13.82 13.90 369,416 +0.03(+0.22%)
Dec 21, 2007 14.06 14.13 13.81 13.87 4,144,400 -0.13(-0.93%)
Dec 20, 2007 13.98 14.06 13.81 14.00 1,837,120 +0.12(+0.90%)
Dec 19, 2007 13.99 14.09 13.85 13.88 1,964,400 -0.12(-0.86%)
Dec 18, 2007 14.22 14.25 13.86 13.99 1,511,600 -0.08(-0.57%)
Dec 17, 2007 14.21 14.22 13.98 14.07 1,124,900 -0.11(-0.74%)
Dec 14, 2007 14.23 14.29 14.17 14.18 1,598,000 -0.05(-0.37%)
Dec 13, 2007 13.98 14.30 13.98 14.23 2,825,704 +0.22(+1.57%)
Dec 12, 2007 14.17 14.17 13.88 14.01 1,204,400 +0.13(+0.92%)
Dec 11, 2007 14.09 14.11 13.83 13.88 1,928,900 -0.14(-1.00%)
Dec 10, 2007 14.04 14.07 13.94 14.03 1,193,200 -0.01(-0.07%)
Dec 07, 2007 14.05 14.11 13.95 14.04 1,176,900 -0.03(-0.20%)
Dec 06, 2007 14.04 14.13 13.72 14.06 2,788,800 +0.06(+0.45%)
Dec 05, 2007 14.06 14.27 13.96 14.00 3,054,400 +0.07(+0.48%)
Dec 04, 2007 13.93 14.03 13.82 13.93 2,197,860 -0.09(-0.66%)
Dec 03, 2007 13.97 14.22 13.96 14.03 1,986,732 -0.00(-0.04%)
Nov 30, 2007 14.06 14.11 13.95 14.03 1,842,400 +0.08(+0.57%)
Nov 29, 2007 13.88 14.03 13.76 13.95 2,407,200 +0.03(+0.22%)
Nov 28, 2007 13.87 14.00 13.75 13.92 3,438,040 +0.18(+1.33%)
Nov 27, 2007 13.38 13.80 13.30 13.74 2,910,600 +0.40(+2.96%)
Nov 26, 2007 13.16 13.38 13.14 13.34 1,233,400 +0.17(+1.31%)
Nov 23, 2007 13.26 13.32 13.16 13.17 279,976 -0.03(-0.25%)
Nov 21, 2007 13.24 13.48 13.17 13.20 1,955,960 -0.10(-0.75%)
Nov 20, 2007 12.88 13.35 12.87 13.30 3,000,400 +0.42(+3.26%)
Nov 19, 2007 12.75 13.02 12.73 12.88 1,568,320 +0.04(+0.29%)
Nov 16, 2007 13.09 13.20 12.79 12.85 1,824,400 -0.17(-1.31%)
Nov 15, 2007 12.89 13.23 12.82 13.02 1,674,800 +0.07(+0.52%)
Nov 14, 2007 13.24 13.24 12.93 12.95 1,053,200 -0.22(-1.71%)
Nov 13, 2007 13.00 13.20 12.84 13.17 1,866,400 +0.23(+1.80%)
Nov 12, 2007 12.70 13.13 12.66 12.94 1,424,300 +0.21(+1.65%)
Nov 09, 2007 12.75 12.89 12.64 12.73 1,856,600 -0.14(-1.13%)
Nov 08, 2007 12.72 13.00 12.68 12.88 2,618,800 +0.28(+2.20%)
Nov 07, 2007 12.66 12.85 12.57 12.60 2,185,200 -0.16(-1.25%)
Nov 06, 2007 12.50 12.84 12.00 12.76 6,334,560 +1.17(+10.10%)
Nov 05, 2007 11.64 11.88 11.59 11.59 1,928,612 -0.21(-1.74%)
Nov 02, 2007 11.83 11.86 11.67 11.79 1,418,800 -0.01(-0.08%)
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.