Church & Dwight Company (NY: CHD )

84.74 USD -0.42 (-0.49%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 58.64 59.24 58.35 59.04 435,674 +0.18(+0.30%)
Nov 27, 2009 58.05 59.09 57.87 58.86 144,979 -0.24(-0.41%)
Nov 25, 2009 58.95 59.69 58.89 59.10 292,838 +0.26(+0.44%)
Nov 24, 2009 58.95 59.35 58.51 58.84 443,101 -0.31(-0.52%)
Nov 23, 2009 58.65 59.32 58.65 59.15 364,277 +0.89(+1.53%)
Nov 20, 2009 58.51 58.64 57.76 58.26 404,818 -0.25(-0.43%)
Nov 19, 2009 59.40 59.40 57.82 58.51 480,664 -1.00(-1.68%)
Nov 18, 2009 58.80 59.85 57.97 59.51 973,116 +0.53(+0.90%)
Nov 17, 2009 58.96 59.27 58.67 58.98 315,747 -0.27(-0.46%)
Nov 16, 2009 58.58 59.25 58.58 59.25 655,734 +0.76(+1.30%)
Nov 13, 2009 58.40 58.61 58.22 58.49 348,492 +0.00(+0.00%)
Nov 12, 2009 59.68 59.68 58.23 58.49 531,790 -1.24(-2.08%)
Nov 11, 2009 59.41 59.98 59.19 59.73 992,356 +0.61(+1.03%)
Nov 10, 2009 58.24 59.26 58.20 59.12 713,650 +0.45(+0.77%)
Nov 09, 2009 58.13 58.76 57.87 58.67 288,831 +0.99(+1.72%)
Nov 06, 2009 57.20 57.96 57.03 57.68 500,508 +0.28(+0.49%)
Nov 05, 2009 57.68 57.68 56.44 57.40 751,383 +0.10(+0.17%)
Nov 04, 2009 57.86 57.88 56.96 57.30 805,248 -0.10(-0.17%)
Nov 03, 2009 58.02 58.22 56.64 57.40 1,710,732 -0.91(-1.56%)
Nov 02, 2009 57.08 58.37 56.93 58.31 1,720,263 +1.43(+2.51%)
Oct 30, 2009 55.36 57.10 55.20 56.88 1,268,108 +1.33(+2.39%)
Oct 29, 2009 54.91 55.69 54.57 55.55 566,047 +0.73(+1.33%)
Oct 28, 2009 55.05 55.39 54.78 54.82 551,032 -0.26(-0.47%)
Oct 27, 2009 55.06 55.38 54.54 55.08 566,373 +0.21(+0.38%)
Oct 26, 2009 55.25 55.73 54.57 54.87 950,834 -0.52(-0.94%)
Oct 23, 2009 55.35 55.52 55.08 55.39 506,641 -0.28(-0.50%)
Oct 22, 2009 55.30 56.04 55.20 55.67 493,973 +0.55(+1.00%)
Oct 21, 2009 55.38 56.24 55.05 55.12 747,350 -0.49(-0.88%)
Oct 20, 2009 55.63 55.78 55.44 55.61 548,692 -0.10(-0.18%)
Oct 19, 2009 55.71 55.80 55.11 55.71 484,638 +0.19(+0.34%)
Oct 16, 2009 56.07 56.43 55.39 55.52 1,478,009 -0.85(-1.51%)
Oct 15, 2009 55.34 56.44 55.34 56.37 292,475 +0.70(+1.26%)
Oct 14, 2009 56.78 56.94 55.34 55.67 610,621 -0.65(-1.15%)
Oct 13, 2009 57.00 57.04 56.24 56.32 327,380 -0.73(-1.28%)
Oct 12, 2009 57.34 57.55 56.95 57.05 306,255 -0.02(-0.04%)
Oct 09, 2009 57.43 57.45 56.77 57.07 483,337 -0.18(-0.31%)
Oct 08, 2009 56.76 57.58 56.52 57.25 454,869 +0.79(+1.40%)
Oct 07, 2009 56.24 56.49 56.00 56.46 361,062 +0.01(+0.02%)
Oct 06, 2009 56.76 56.86 56.30 56.45 481,605 -0.15(-0.27%)
Oct 05, 2009 56.70 56.70 55.79 56.60 516,440 -0.06(-0.11%)
Oct 02, 2009 56.19 57.01 55.82 56.66 432,563 +0.29(+0.51%)
Oct 01, 2009 56.75 56.91 55.72 56.37 518,980 -0.37(-0.65%)
Sep 30, 2009 56.60 56.85 56.14 56.74 486,267 +0.34(+0.60%)
Sep 29, 2009 56.21 56.61 55.40 56.40 286,564 +0.23(+0.41%)
Sep 28, 2009 55.72 56.52 55.61 56.17 235,969 +0.44(+0.79%)
Sep 25, 2009 56.38 56.43 55.41 55.73 377,177 -0.47(-0.84%)
Sep 24, 2009 55.94 56.23 55.72 56.20 340,686 +0.36(+0.64%)
Sep 23, 2009 56.47 56.47 55.78 55.84 414,863 -0.38(-0.68%)
Sep 22, 2009 56.54 56.54 55.74 56.22 495,011 +0.16(+0.29%)
Sep 21, 2009 56.28 56.64 55.95 56.06 424,438 -0.43(-0.76%)
Sep 18, 2009 56.23 56.92 56.23 56.49 539,080 +0.39(+0.70%)
Sep 17, 2009 55.78 56.45 55.60 56.10 623,007 +0.82(+1.49%)
Sep 16, 2009 55.24 55.81 54.71 55.28 388,435 -0.00(-0.00%)
Sep 15, 2009 55.35 55.53 55.15 55.28 331,836 -0.24(-0.43%)
Sep 14, 2009 55.16 55.58 55.02 55.52 335,257 +0.16(+0.29%)
Sep 11, 2009 55.62 55.71 55.29 55.36 379,457 -0.20(-0.36%)
Sep 10, 2009 55.40 55.84 55.23 55.56 922,018 +0.54(+0.98%)
Sep 09, 2009 55.18 55.45 54.72 55.02 938,843 -0.42(-0.76%)
Sep 08, 2009 56.12 56.53 55.08 55.44 1,327,346 -1.06(-1.88%)
Sep 04, 2009 56.60 57.05 56.37 56.50 812,773 -0.31(-0.55%)
Sep 03, 2009 56.76 56.81 55.76 56.81 385,972 +0.22(+0.39%)
Sep 02, 2009 56.68 57.02 56.47 56.59 253,819 -0.27(-0.47%)
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.