Church & Dwight Company (NY: CHD )

87.52 USD +0.72 (+0.84%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 34.45 34.68 34.40 34.62 1,139,110 +0.17(+0.49%)
May 29, 2014 34.09 34.49 34.09 34.45 1,039,926 +0.35(+1.04%)
May 28, 2014 34.17 34.21 34.03 34.09 1,314,048 +0.03(+0.09%)
May 27, 2014 34.22 34.25 34.05 34.06 1,002,260 -0.10(-0.29%)
May 23, 2014 34.03 34.16 34.16 34.16 1,661,600 +0.17(+0.49%)
May 22, 2014 34.08 34.12 33.94 33.99 948,300 -0.14(-0.40%)
May 21, 2014 34.00 34.15 33.92 34.13 1,133,268 +0.20(+0.59%)
May 20, 2014 33.89 33.97 33.67 33.93 1,436,146 +0.03(+0.10%)
May 19, 2014 33.76 33.95 33.70 33.90 1,078,888 +0.03(+0.07%)
May 16, 2014 33.72 33.90 33.63 33.87 968,876 +0.08(+0.22%)
May 15, 2014 33.65 33.82 33.53 33.79 1,256,558 +0.07(+0.22%)
May 14, 2014 33.89 33.96 33.70 33.72 665,002 -0.20(-0.60%)
May 13, 2014 33.98 34.05 33.79 33.92 1,277,702 +0.00(+0.00%)
May 12, 2014 34.10 34.22 33.87 33.92 1,564,044 -0.12(-0.37%)
May 09, 2014 33.83 34.06 33.79 34.05 1,293,320 +0.18(+0.55%)
May 08, 2014 33.87 34.07 33.74 33.87 1,461,496 -0.15(-0.46%)
May 07, 2014 33.89 34.15 33.88 34.02 1,896,846 +0.16(+0.47%)
May 06, 2014 34.01 34.13 33.83 33.86 886,138 -0.22(-0.63%)
May 05, 2014 34.02 34.21 33.86 34.08 1,281,522 -0.19(-0.57%)
May 02, 2014 34.03 34.29 33.78 34.27 1,814,154 +0.24(+0.69%)
May 01, 2014 34.49 34.53 33.75 34.03 3,194,744 -0.47(-1.36%)
Apr 30, 2014 34.51 34.70 34.30 34.51 2,740,066 -0.02(-0.06%)
Apr 29, 2014 34.78 34.92 34.46 34.53 1,590,688 -0.25(-0.73%)
Apr 28, 2014 34.49 34.88 34.46 34.78 1,798,914 +0.42(+1.24%)
Apr 25, 2014 34.22 34.40 34.15 34.35 890,076 +0.15(+0.42%)
Apr 24, 2014 34.28 34.37 34.13 34.21 1,340,110 -0.01(-0.01%)
Apr 23, 2014 34.29 34.35 34.05 34.22 2,079,778 -0.05(-0.15%)
Apr 22, 2014 34.65 34.71 34.21 34.26 1,748,280 -0.39(-1.11%)
Apr 21, 2014 34.53 34.86 34.35 34.65 1,022,698 +0.06(+0.17%)
Apr 17, 2014 34.55 34.59 34.59 34.59 1,814,000 +0.05(+0.14%)
Apr 16, 2014 34.38 34.62 34.35 34.54 824,742 +0.32(+0.94%)
Apr 15, 2014 34.26 34.37 34.03 34.22 1,433,932 +0.06(+0.16%)
Apr 14, 2014 34.09 34.32 34.01 34.17 1,062,026 +0.21(+0.60%)
Apr 11, 2014 34.11 34.26 33.92 33.96 1,510,448 -0.15(-0.44%)
Apr 10, 2014 34.48 34.71 34.08 34.11 1,519,514 -0.42(-1.22%)
Apr 09, 2014 34.52 34.70 34.33 34.53 1,136,896 +0.19(+0.55%)
Apr 08, 2014 34.11 34.42 33.97 34.34 1,299,104 +0.18(+0.53%)
Apr 07, 2014 33.90 34.26 33.83 34.16 1,392,264 +0.18(+0.53%)
Apr 04, 2014 34.41 34.50 33.97 33.98 2,144,576 -0.35(-1.01%)
Apr 03, 2014 34.35 34.43 34.22 34.33 984,968 +0.04(+0.12%)
Apr 02, 2014 34.20 34.43 34.09 34.28 1,103,718 +0.01(+0.01%)
Apr 01, 2014 34.47 34.49 34.09 34.28 960,658 -0.26(-0.74%)
Mar 31, 2014 34.26 34.55 33.97 34.53 1,236,540 +0.48(+1.41%)
Mar 28, 2014 34.13 34.22 33.97 34.05 867,098 -0.03(-0.09%)
Mar 27, 2014 34.21 34.63 34.00 34.08 1,455,868 -0.08(-0.25%)
Mar 26, 2014 34.29 34.40 34.11 34.17 1,115,980 +0.05(+0.15%)
Mar 25, 2014 34.10 34.35 33.97 34.12 1,629,372 +0.16(+0.49%)
Mar 24, 2014 34.03 34.33 33.88 33.96 2,245,648 +0.14(+0.41%)
Mar 21, 2014 33.96 34.33 33.78 33.81 3,012,678 -0.19(-0.57%)
Mar 20, 2014 33.99 34.28 33.80 34.01 1,870,328 +0.02(+0.06%)
Mar 19, 2014 34.20 34.42 33.85 33.99 1,508,226 -0.30(-0.87%)
Mar 18, 2014 34.45 34.46 34.20 34.29 1,300,884 -0.08(-0.25%)
Mar 17, 2014 34.37 34.72 34.26 34.38 1,136,438 +0.19(+0.54%)
Mar 14, 2014 33.94 34.26 33.91 34.19 1,665,876 +0.23(+0.68%)
Mar 13, 2014 34.10 34.24 33.85 33.96 2,126,546 -0.12(-0.34%)
Mar 12, 2014 33.51 34.15 33.44 34.08 2,220,346 -0.12(-0.35%)
Mar 11, 2014 34.27 34.38 34.06 34.20 1,422,870 -0.05(-0.15%)
Mar 10, 2014 34.22 34.40 34.17 34.24 1,211,078 +0.03(+0.10%)
Mar 07, 2014 34.22 34.29 34.02 34.21 784,446 +0.08(+0.22%)
Mar 06, 2014 34.12 34.30 34.09 34.13 680,676 +0.02(+0.06%)
Mar 05, 2014 34.31 34.40 34.07 34.12 1,589,812 -0.21(-0.61%)
Mar 04, 2014 34.30 34.70 34.24 34.33 1,826,916 +0.27(+0.78%)
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.