Church & Dwight Company (NY: CHD )

80.83 USD +0.87 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.38 14.83 14.35 14.77 2,883,504 +0.36(+2.50%)
Oct 30, 2008 14.35 14.52 14.23 14.41 2,298,464 +0.32(+2.29%)
Oct 29, 2008 13.78 14.64 13.75 14.09 3,667,956 +0.16(+1.17%)
Oct 28, 2008 13.83 14.08 13.34 13.93 3,573,392 +0.53(+3.92%)
Oct 27, 2008 13.73 13.85 13.29 13.40 3,881,944 -0.44(-3.14%)
Oct 24, 2008 13.76 13.99 13.54 13.84 2,991,620 -0.40(-2.79%)
Oct 23, 2008 14.30 14.46 13.82 14.23 4,581,448 -0.07(-0.51%)
Oct 22, 2008 14.54 14.73 13.94 14.31 2,982,980 -0.44(-2.97%)
Oct 21, 2008 14.46 14.85 14.36 14.74 4,429,444 +0.24(+1.69%)
Oct 20, 2008 14.33 14.55 14.18 14.50 3,166,060 +0.28(+1.95%)
Oct 17, 2008 13.97 14.51 13.78 14.22 0 -0.20(-1.40%)
Oct 16, 2008 14.26 14.48 13.50 14.43 3,991,212 +0.18(+1.23%)
Oct 15, 2008 14.61 14.83 14.21 14.25 4,977,092 -0.48(-3.28%)
Oct 14, 2008 14.65 15.00 14.53 14.73 4,009,320 +0.29(+1.99%)
Oct 13, 2008 14.20 14.54 13.99 14.45 4,367,956 +0.83(+6.10%)
Oct 10, 2008 13.75 13.83 11.90 13.62 5,425,092 -0.38(-2.70%)
Oct 09, 2008 15.25 15.26 13.97 13.99 4,083,228 -1.27(-8.29%)
Oct 08, 2008 15.04 15.70 14.50 15.26 5,276,652 -0.07(-0.44%)
Oct 07, 2008 15.82 15.82 15.31 15.32 3,191,776 -0.38(-2.44%)
Oct 06, 2008 15.57 15.71 14.56 15.71 4,802,008 -0.08(-0.51%)
Oct 03, 2008 15.96 16.02 15.68 15.79 0 -0.04(-0.22%)
Oct 02, 2008 15.67 16.00 15.63 15.82 2,082,216 +0.13(+0.84%)
Oct 01, 2008 15.45 15.71 15.32 15.69 2,369,248 +0.17(+1.08%)
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%)
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.