Church & Dwight Company (NY: CHD )

87.94 USD +0.30 (+0.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.27 13.56 13.19 13.56 5,178,380 +0.29(+2.20%)
Mar 28, 2008 13.34 13.38 13.19 13.27 945,200 -0.06(-0.45%)
Mar 27, 2008 13.49 13.52 13.29 13.33 874,800 -0.13(-0.95%)
Mar 26, 2008 13.46 13.59 13.43 13.46 918,800 -0.05(-0.41%)
Mar 25, 2008 13.37 13.56 13.31 13.51 1,695,000 +0.20(+1.48%)
Mar 24, 2008 13.14 13.38 13.14 13.31 1,414,468 +0.11(+0.85%)
Mar 21, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.00(+0.00%)
Mar 20, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.14(+1.11%)
Mar 19, 2008 13.21 13.31 13.03 13.05 1,339,200 -0.12(-0.89%)
Mar 18, 2008 13.15 13.23 13.02 13.17 1,127,200 +0.20(+1.52%)
Mar 17, 2008 12.85 13.02 12.85 12.97 1,355,200 -0.09(-0.65%)
Mar 14, 2008 13.26 13.26 12.93 13.06 960,800 -0.12(-0.87%)
Mar 13, 2008 13.13 13.27 12.99 13.18 2,086,412 -0.09(-0.68%)
Mar 12, 2008 13.20 13.37 13.20 13.27 1,456,400 +0.13(+0.97%)
Mar 11, 2008 13.15 13.31 13.05 13.14 2,200,000 +0.22(+1.70%)
Mar 10, 2008 13.04 13.10 12.90 12.92 1,102,400 -0.13(-1.02%)
Mar 07, 2008 12.95 13.12 12.95 13.05 1,599,600 +0.02(+0.12%)
Mar 06, 2008 13.20 13.23 13.01 13.04 954,800 -0.18(-1.32%)
Mar 05, 2008 13.27 13.38 13.14 13.21 1,429,200 -0.10(-0.79%)
Mar 04, 2008 13.14 13.36 13.12 13.31 1,563,812 +0.06(+0.47%)
Mar 03, 2008 13.27 13.36 13.13 13.25 3,276,652 -0.11(-0.84%)
Feb 29, 2008 13.42 13.42 13.24 13.37 1,502,952 -0.19(-1.42%)
Feb 28, 2008 13.49 13.70 13.49 13.56 1,055,600 -0.03(-0.18%)
Feb 27, 2008 13.51 13.66 13.50 13.58 701,304 +0.01(+0.06%)
Feb 26, 2008 13.42 13.60 13.37 13.57 993,376 +0.08(+0.63%)
Feb 25, 2008 13.37 13.56 13.37 13.49 1,070,400 +0.13(+0.99%)
Feb 22, 2008 13.33 13.38 13.20 13.36 1,216,612 +0.06(+0.45%)
Feb 21, 2008 13.53 13.56 13.28 13.30 1,304,000 -0.17(-1.28%)
Feb 20, 2008 13.38 13.48 13.22 13.47 1,614,292 +0.05(+0.35%)
Feb 19, 2008 13.61 13.61 13.42 13.42 1,112,984 -0.06(-0.46%)
Feb 18, 2008 13.49 13.56 13.34 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.56 13.34 13.48 1,470,800 -0.06(-0.46%)
Feb 14, 2008 13.70 13.70 13.49 13.55 1,847,616 -0.12(-0.84%)
Feb 13, 2008 13.71 13.79 13.62 13.66 1,639,328 +0.04(+0.28%)
Feb 12, 2008 13.65 13.65 13.50 13.62 2,415,200 +0.02(+0.15%)
Feb 11, 2008 13.56 13.64 13.45 13.61 1,445,244 +0.14(+1.02%)
Feb 08, 2008 13.59 13.62 13.32 13.47 2,402,800 -0.09(-0.65%)
Feb 07, 2008 13.42 13.66 13.40 13.55 2,389,508 +0.05(+0.41%)
Feb 06, 2008 13.78 13.86 13.41 13.50 4,823,920 -0.18(-1.28%)
Feb 05, 2008 13.50 14.00 13.13 13.68 3,427,032 +0.45(+3.36%)
Feb 04, 2008 13.38 13.38 13.12 13.23 2,169,000 -0.10(-0.75%)
Feb 01, 2008 13.31 13.50 13.08 13.33 1,308,220 +0.03(+0.19%)
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%)
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.