Church & Dwight Company (NY: CHD )

89.17 USD +1.83 (+2.10%)
Official Closing Price Updated: 4:27 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.50 12.59 12.46 12.50 1,561,620 +0.01(+0.12%)
May 30, 2007 12.29 12.49 12.28 12.49 1,265,600 +0.11(+0.89%)
May 29, 2007 12.15 12.42 12.15 12.38 1,352,772 +0.23(+1.87%)
May 25, 2007 12.08 12.19 12.08 12.15 1,142,400 +0.07(+0.56%)
May 24, 2007 12.21 12.25 12.05 12.08 1,125,600 -0.16(-1.27%)
May 23, 2007 12.19 12.29 12.13 12.24 1,399,688 +0.04(+0.29%)
May 22, 2007 12.24 12.26 12.05 12.20 1,626,012 -0.04(-0.29%)
May 21, 2007 12.11 12.29 12.06 12.24 1,710,008 +0.06(+0.51%)
May 18, 2007 12.30 12.32 12.12 12.18 2,014,800 -0.10(-0.86%)
May 17, 2007 12.43 12.43 12.28 12.28 1,405,600 -0.19(-1.54%)
May 16, 2007 12.35 12.49 12.30 12.47 869,200 +0.15(+1.20%)
May 15, 2007 12.43 12.49 12.31 12.32 1,258,800 -0.06(-0.44%)
May 14, 2007 12.38 12.46 12.27 12.38 1,164,232 -0.00(-0.04%)
May 11, 2007 12.42 12.44 12.33 12.38 1,629,040 -0.01(-0.10%)
May 10, 2007 12.54 12.54 12.29 12.40 2,269,200 -0.21(-1.70%)
May 09, 2007 12.68 12.74 12.52 12.61 1,901,200 -0.12(-0.98%)
May 08, 2007 12.80 12.84 12.09 12.74 4,599,600 -0.27(-2.11%)
May 07, 2007 13.07 13.19 12.97 13.01 1,023,600 +0.04(+0.29%)
May 04, 2007 12.88 13.00 12.84 12.97 1,146,400 +0.12(+0.91%)
May 03, 2007 12.90 12.95 12.83 12.86 776,000 -0.04(-0.33%)
May 02, 2007 12.83 12.94 12.83 12.90 1,132,400 +0.05(+0.41%)
May 01, 2007 12.68 12.97 12.59 12.85 1,049,600 +0.17(+1.30%)
Apr 30, 2007 12.72 12.87 12.68 12.68 921,200 -0.07(-0.53%)
Apr 27, 2007 12.73 12.80 12.63 12.75 1,324,800 +0.00(+0.02%)
Apr 26, 2007 12.81 12.86 12.68 12.75 1,562,400 -0.07(-0.55%)
Apr 25, 2007 12.86 12.89 12.75 12.82 1,418,000 -0.01(-0.08%)
Apr 24, 2007 12.90 12.90 12.79 12.83 1,223,200 -0.08(-0.62%)
Apr 23, 2007 12.89 12.95 12.82 12.91 752,000 +0.05(+0.37%)
Apr 20, 2007 12.93 12.99 12.75 12.86 1,833,200 -0.01(-0.10%)
Apr 19, 2007 12.87 12.90 12.63 12.87 845,600 -0.01(-0.12%)
Apr 18, 2007 12.98 12.99 12.88 12.89 1,118,800 -0.12(-0.90%)
Apr 17, 2007 13.01 13.08 12.94 13.01 998,800 +0.03(+0.19%)
Apr 16, 2007 13.01 13.09 12.91 12.98 1,171,600 +0.03(+0.23%)
Apr 13, 2007 12.95 12.97 12.81 12.95 1,183,200 +0.01(+0.12%)
Apr 12, 2007 12.91 12.95 12.85 12.94 1,197,200 -0.00(-0.02%)
Apr 11, 2007 12.95 12.97 12.85 12.94 727,600 -0.04(-0.27%)
Apr 10, 2007 12.97 13.05 12.90 12.97 544,400 -0.00(-0.02%)
Apr 09, 2007 12.88 12.99 12.88 12.97 1,766,000 +0.13(+0.99%)
Apr 05, 2007 12.81 12.90 12.81 12.85 1,002,400 +0.05(+0.41%)
Apr 04, 2007 12.78 12.88 12.75 12.79 930,800 +0.03(+0.24%)
Apr 03, 2007 12.80 12.85 12.73 12.77 1,114,000 -0.01(-0.12%)
Apr 02, 2007 13.00 13.23 12.72 12.78 2,582,824 +0.19(+1.53%)
Mar 30, 2007 12.50 12.59 12.42 12.59 1,067,200 +0.11(+0.88%)
Mar 29, 2007 12.50 12.50 12.39 12.48 724,000 +0.03(+0.26%)
Mar 28, 2007 12.43 12.50 12.36 12.45 756,000 +0.02(+0.16%)
Mar 27, 2007 12.45 12.49 12.35 12.43 1,468,800 -0.06(-0.50%)
Mar 26, 2007 12.46 12.50 12.29 12.49 2,399,200 +0.02(+0.14%)
Mar 23, 2007 12.47 12.50 12.44 12.47 1,067,200 -0.00(-0.04%)
Mar 22, 2007 12.48 12.49 12.35 12.47 1,637,600 +0.04(+0.32%)
Mar 21, 2007 12.28 12.45 12.25 12.44 999,200 +0.16(+1.28%)
Mar 20, 2007 12.15 12.28 12.12 12.28 1,937,600 +0.13(+1.07%)
Mar 19, 2007 12.09 12.16 12.03 12.15 1,011,600 +0.16(+1.31%)
Mar 16, 2007 12.04 12.09 11.95 11.99 1,032,400 -0.04(-0.31%)
Mar 15, 2007 11.89 12.03 11.85 12.03 1,648,000 +0.14(+1.16%)
Mar 14, 2007 11.88 11.99 11.80 11.89 2,279,200 +0.01(+0.06%)
Mar 13, 2007 11.95 11.95 11.85 11.88 1,808,400 -0.06(-0.54%)
Mar 12, 2007 11.90 11.98 11.88 11.95 1,973,200 +0.02(+0.19%)
Mar 09, 2007 11.91 11.96 11.82 11.93 1,692,400 +0.07(+0.55%)
Mar 08, 2007 11.80 11.87 11.75 11.86 890,400 +0.10(+0.87%)
Mar 07, 2007 11.79 11.88 11.72 11.76 1,638,400 -0.02(-0.13%)
Mar 06, 2007 11.81 11.92 11.68 11.77 1,724,400 +0.06(+0.51%)
Mar 05, 2007 11.76 11.87 11.71 11.71 1,426,000 -0.10(-0.87%)
Mar 02, 2007 11.96 11.99 11.80 11.81 1,414,000 -0.15(-1.23%)
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.