Church & Dwight Company (NY: CHD )

87.78 USD -0.22 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 65.00 65.39 64.96 65.25 544,102 -0.07(-0.11%)
Nov 29, 2010 65.05 65.44 64.76 65.32 402,193 +0.01(+0.02%)
Nov 26, 2010 65.35 65.89 65.01 65.31 130,034 -0.23(-0.35%)
Nov 24, 2010 65.45 65.54 65.54 65.54 235,009 +0.42(+0.64%)
Nov 23, 2010 65.49 65.67 64.76 65.12 341,406 -0.78(-1.18%)
Nov 22, 2010 65.27 65.98 64.98 65.90 263,575 +0.55(+0.84%)
Nov 19, 2010 65.40 65.53 64.75 65.35 264,454 -0.07(-0.11%)
Nov 18, 2010 64.69 65.57 64.31 65.42 463,126 +1.11(+1.73%)
Nov 17, 2010 64.29 64.62 64.00 64.31 294,494 +0.00(+0.00%)
Nov 16, 2010 65.28 65.32 64.17 64.31 345,530 -0.94(-1.44%)
Nov 15, 2010 65.86 65.98 65.24 65.25 347,749 -0.38(-0.58%)
Nov 12, 2010 65.04 65.87 64.79 65.63 562,084 +0.49(+0.75%)
Nov 11, 2010 65.42 65.46 64.97 65.14 389,103 -0.75(-1.14%)
Nov 10, 2010 65.07 65.91 64.80 65.89 736,218 +0.71(+1.09%)
Nov 09, 2010 65.48 65.72 64.76 65.18 1,093,625 -0.99(-1.50%)
Nov 08, 2010 65.99 66.25 65.25 66.17 403,597 +0.16(+0.24%)
Nov 05, 2010 66.02 66.27 65.79 66.01 297,836 -0.09(-0.14%)
Nov 04, 2010 66.54 66.67 65.95 66.10 311,480 +0.04(+0.06%)
Nov 03, 2010 66.00 66.22 65.55 66.06 337,571 +0.03(+0.05%)
Nov 02, 2010 66.23 66.52 65.50 66.03 583,483 -0.09(-0.14%)
Nov 01, 2010 66.13 66.51 65.83 66.12 319,376 +0.27(+0.41%)
Oct 29, 2010 66.26 66.38 65.78 65.85 603,256 -0.41(-0.62%)
Oct 28, 2010 67.08 67.21 66.21 66.26 400,292 -0.70(-1.05%)
Oct 27, 2010 67.07 67.25 66.50 66.96 331,593 -0.93(-1.37%)
Oct 25, 2010 68.23 68.44 67.70 67.89 238,153 -0.01(-0.01%)
Oct 22, 2010 68.21 68.21 67.68 67.90 257,041 -0.09(-0.13%)
Oct 21, 2010 68.44 68.66 67.65 67.99 340,799 -0.33(-0.48%)
Oct 20, 2010 68.42 68.77 68.14 68.32 393,636 +0.16(+0.23%)
Oct 19, 2010 68.58 68.91 67.83 68.16 536,374 -1.00(-1.45%)
Oct 18, 2010 69.48 69.79 69.07 69.16 422,143 -0.63(-0.90%)
Oct 15, 2010 69.96 70.14 69.71 69.79 391,564 -0.02(-0.03%)
Oct 14, 2010 69.79 70.00 69.60 69.81 219,082 +0.15(+0.22%)
Oct 13, 2010 69.72 69.94 69.40 69.66 280,015 +0.34(+0.49%)
Oct 12, 2010 69.21 69.65 69.00 69.32 413,981 -0.18(-0.26%)
Oct 11, 2010 69.73 69.82 69.45 69.50 295,177 -0.29(-0.42%)
Oct 08, 2010 69.79 69.94 68.37 69.79 423,452 +1.27(+1.85%)
Oct 07, 2010 68.41 68.59 67.92 68.52 350,478 +0.16(+0.23%)
Oct 06, 2010 68.25 68.41 67.86 68.36 508,581 -0.04(-0.06%)
Oct 05, 2010 67.89 68.48 67.42 68.40 728,357 +0.72(+1.06%)
Oct 04, 2010 65.26 67.79 65.05 67.68 974,617 +2.46(+3.77%)
Oct 01, 2010 65.22 65.27 64.44 65.22 506,899 +0.28(+0.43%)
Sep 30, 2010 64.94 65.46 64.92 64.94 7,200 -0.14(-0.21%)
Sep 29, 2010 64.97 65.44 64.61 65.08 515,575 +0.07(+0.11%)
Sep 28, 2010 65.06 65.30 64.32 65.01 393,082 -0.05(-0.08%)
Sep 27, 2010 64.49 65.46 64.15 65.06 442,895 +0.61(+0.95%)
Sep 24, 2010 64.22 64.60 63.81 64.45 663,399 +0.92(+1.45%)
Sep 23, 2010 63.77 64.26 63.45 63.53 305,324 -0.48(-0.75%)
Sep 22, 2010 64.13 64.73 63.98 64.01 335,321 -0.35(-0.54%)
Sep 21, 2010 64.63 64.74 64.24 64.36 289,614 -0.30(-0.46%)
Sep 20, 2010 64.66 65.00 64.37 64.66 277,997 +0.21(+0.33%)
Sep 17, 2010 64.45 64.99 64.45 64.45 392,445 -0.01(-0.02%)
Sep 15, 2010 63.80 64.59 63.62 64.46 261,180 +0.62(+0.97%)
Sep 14, 2010 63.99 64.20 63.75 63.84 314,733 -0.05(-0.08%)
Sep 13, 2010 63.92 64.14 63.65 63.89 308,446 +0.22(+0.35%)
Sep 10, 2010 63.40 63.71 63.00 63.67 303,443 +0.35(+0.55%)
Sep 09, 2010 63.86 63.86 63.11 63.32 329,518 +0.04(+0.06%)
Sep 08, 2010 62.06 63.44 62.06 63.28 510,360 +1.22(+1.97%)
Sep 07, 2010 62.82 62.83 61.95 62.06 262,302 -0.78(-1.24%)
Sep 03, 2010 63.01 63.05 62.51 62.84 428,713 +0.15(+0.24%)
Sep 02, 2010 62.20 62.74 61.87 62.69 483,448 +0.83(+1.34%)
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.