Church & Dwight Company (NY: CHD )

87.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 56.26 56.43 55.81 56.12 460,600 +0.32(+0.57%)
Nov 29, 2007 55.50 56.10 55.03 55.80 601,800 +0.12(+0.22%)
Nov 28, 2007 55.48 56.00 55.01 55.68 859,510 +0.73(+1.33%)
Nov 27, 2007 53.51 55.21 53.20 54.95 727,650 +1.58(+2.96%)
Nov 26, 2007 52.65 53.50 52.55 53.37 308,350 +0.69(+1.31%)
Nov 23, 2007 53.03 53.29 52.63 52.68 69,994 -0.13(-0.25%)
Nov 21, 2007 52.96 53.94 52.70 52.81 488,990 -0.40(-0.75%)
Nov 20, 2007 51.54 53.38 51.48 53.21 750,100 +1.68(+3.26%)
Nov 19, 2007 51.01 52.09 50.92 51.53 392,080 +0.15(+0.29%)
Nov 16, 2007 52.34 52.80 51.15 51.38 456,100 -0.68(-1.31%)
Nov 15, 2007 51.55 52.91 51.27 52.06 418,700 +0.27(+0.52%)
Nov 14, 2007 52.96 52.96 51.72 51.79 263,300 -0.90(-1.71%)
Nov 13, 2007 52.01 52.80 51.37 52.69 466,600 +0.93(+1.80%)
Nov 12, 2007 50.78 52.54 50.64 51.76 356,075 +0.84(+1.65%)
Nov 09, 2007 51.01 51.57 50.58 50.92 464,150 -0.58(-1.13%)
Nov 08, 2007 50.87 51.99 50.72 51.50 654,700 +1.11(+2.20%)
Nov 07, 2007 50.65 51.40 50.30 50.39 546,300 -0.64(-1.25%)
Nov 06, 2007 49.99 51.35 48.00 51.03 1,583,640 +4.68(+10.10%)
Nov 05, 2007 46.56 47.53 46.35 46.35 482,153 -0.82(-1.74%)
Nov 02, 2007 47.32 47.42 46.67 47.17 354,700 -0.04(-0.08%)
Nov 01, 2007 46.95 48.00 46.84 47.21 458,400 -0.10(-0.21%)
Oct 31, 2007 46.84 47.78 46.71 47.31 414,000 +0.64(+1.37%)
Oct 30, 2007 47.30 47.69 46.62 46.67 387,800 -0.76(-1.60%)
Oct 29, 2007 47.67 47.95 47.14 47.43 235,000 -0.14(-0.29%)
Oct 26, 2007 47.86 47.86 47.45 47.57 145,100 +0.17(+0.36%)
Oct 25, 2007 47.45 47.72 47.16 47.40 145,100 +0.06(+0.13%)
Oct 24, 2007 47.05 47.34 46.59 47.34 243,400 +0.09(+0.19%)
Oct 23, 2007 47.29 47.86 47.17 47.25 241,400 +0.13(+0.28%)
Oct 22, 2007 46.55 47.12 46.43 47.12 317,600 +0.19(+0.40%)
Oct 19, 2007 46.73 47.50 46.60 46.93 478,500 +0.19(+0.41%)
Oct 18, 2007 46.02 46.74 45.98 46.74 211,800 +0.57(+1.23%)
Oct 17, 2007 46.07 46.21 45.81 46.17 137,300 +0.27(+0.59%)
Oct 16, 2007 46.19 46.49 45.80 45.90 165,100 -0.29(-0.63%)
Oct 15, 2007 46.58 46.58 45.96 46.19 215,700 -0.47(-1.01%)
Oct 12, 2007 46.82 47.11 46.38 46.66 305,000 -0.20(-0.43%)
Oct 11, 2007 47.05 47.24 46.59 46.86 232,200 +0.04(+0.09%)
Oct 10, 2007 47.01 47.23 46.76 46.82 191,800 -0.30(-0.64%)
Oct 09, 2007 47.35 47.49 46.69 47.12 225,900 -0.09(-0.19%)
Oct 08, 2007 47.34 47.61 47.09 47.21 144,800 -0.23(-0.48%)
Oct 05, 2007 47.45 47.53 47.18 47.44 232,300 +0.23(+0.49%)
Oct 04, 2007 47.03 47.42 46.97 47.21 271,200 +0.41(+0.88%)
Oct 03, 2007 46.37 46.88 46.37 46.80 181,600 +0.23(+0.49%)
Oct 02, 2007 46.80 46.93 46.36 46.57 168,200 -0.17(-0.36%)
Oct 01, 2007 47.04 47.32 46.47 46.74 316,500 -0.30(-0.64%)
Sep 28, 2007 47.00 47.24 46.76 47.04 413,300 +0.04(+0.09%)
Sep 27, 2007 46.25 47.00 46.20 47.00 525,700 +0.96(+2.09%)
Sep 26, 2007 45.22 46.22 45.22 46.04 674,700 +0.82(+1.81%)
Sep 25, 2007 45.00 45.35 45.00 45.22 176,700 +0.07(+0.16%)
Sep 24, 2007 45.10 45.21 44.87 45.15 414,700 -0.08(-0.18%)
Sep 21, 2007 45.27 45.27 45.00 45.23 355,400 +0.23(+0.51%)
Sep 20, 2007 45.30 45.58 44.92 45.00 157,900 -0.22(-0.49%)
Sep 19, 2007 45.26 45.84 45.10 45.22 325,100 -0.01(-0.02%)
Sep 18, 2007 44.60 45.64 44.60 45.23 355,300 +0.92(+2.08%)
Sep 17, 2007 44.14 44.54 43.98 44.31 352,700 +0.02(+0.05%)
Sep 14, 2007 43.20 44.37 43.01 44.29 379,500 +0.88(+2.03%)
Sep 13, 2007 43.55 43.77 43.34 43.41 334,000 +0.16(+0.37%)
Sep 12, 2007 43.65 43.70 43.01 43.25 663,200 -0.75(-1.70%)
Sep 11, 2007 43.42 44.05 43.35 44.00 716,700 +0.55(+1.27%)
Sep 10, 2007 43.66 43.70 42.36 43.45 820,600 -0.70(-1.59%)
Sep 07, 2007 44.48 44.70 43.95 44.15 484,900 -0.74(-1.65%)
Sep 06, 2007 44.99 45.07 44.45 44.89 303,800 -0.13(-0.29%)
Sep 05, 2007 45.25 45.43 44.84 45.02 344,100 -0.46(-1.01%)
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.