Church & Dwight Company (NY: CHD )

86.79 USD -0.52 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 32.85 32.98 32.60 32.62 417,316 -0.23(-0.70%)
Nov 27, 2013 32.99 33.00 32.62 32.85 521,938 -0.07(-0.21%)
Nov 26, 2013 32.74 32.99 32.67 32.92 1,465,572 +0.09(+0.29%)
Nov 25, 2013 33.06 33.06 32.72 32.83 1,058,406 +0.15(+0.44%)
Nov 22, 2013 32.85 32.85 32.57 32.69 784,970 -0.12(-0.38%)
Nov 21, 2013 32.57 32.82 32.53 32.81 813,034 +0.30(+0.91%)
Nov 20, 2013 32.50 32.65 32.40 32.51 839,224 +0.10(+0.31%)
Nov 19, 2013 32.74 32.75 32.37 32.42 1,129,960 -0.40(-1.20%)
Nov 18, 2013 32.99 33.08 32.74 32.81 1,111,348 -0.16(-0.49%)
Nov 15, 2013 32.99 33.14 32.92 32.97 1,028,452 +0.07(+0.21%)
Nov 14, 2013 32.83 33.08 32.79 32.90 1,004,712 +0.03(+0.08%)
Nov 13, 2013 32.47 32.88 32.38 32.88 1,207,666 +0.40(+1.22%)
Nov 12, 2013 32.00 32.49 31.89 32.48 1,347,230 +0.47(+1.47%)
Nov 11, 2013 32.17 32.22 31.99 32.01 1,109,968 -0.09(-0.26%)
Nov 08, 2013 32.10 32.19 31.82 32.10 1,006,886 -0.06(-0.19%)
Nov 07, 2013 32.73 32.84 32.14 32.15 1,475,174 -0.57(-1.74%)
Nov 06, 2013 32.53 32.84 32.33 32.72 1,347,234 +0.07(+0.21%)
Nov 05, 2013 32.60 32.70 32.26 32.65 1,581,906 +0.06(+0.18%)
Nov 04, 2013 32.55 32.75 32.37 32.60 1,535,364 +0.08(+0.25%)
Nov 01, 2013 32.13 32.70 31.87 32.51 2,178,850 -0.06(-0.18%)
Oct 31, 2013 32.68 33.00 32.44 32.58 2,354,276 +0.04(+0.11%)
Oct 30, 2013 32.52 32.67 32.40 32.54 1,890,032 +0.07(+0.22%)
Oct 29, 2013 32.24 32.47 32.17 32.47 1,374,964 +0.23(+0.71%)
Oct 28, 2013 32.16 32.42 32.16 32.24 2,112,368 +0.02(+0.06%)
Oct 25, 2013 32.10 32.24 32.00 32.22 950,840 +0.06(+0.17%)
Oct 24, 2013 32.01 32.22 31.99 32.17 1,705,410 +0.14(+0.44%)
Oct 23, 2013 31.71 32.12 31.71 32.03 974,456 +0.11(+0.34%)
Oct 22, 2013 31.37 31.95 31.20 31.92 1,131,988 +0.69(+2.19%)
Oct 21, 2013 31.40 31.40 31.11 31.23 962,722 -0.18(-0.57%)
Oct 18, 2013 31.39 31.41 31.11 31.41 777,372 +0.24(+0.75%)
Oct 17, 2013 30.83 31.21 30.68 31.17 860,614 +0.24(+0.78%)
Oct 16, 2013 30.42 30.95 30.42 30.93 963,794 +0.60(+1.98%)
Oct 15, 2013 30.66 30.75 30.30 30.33 994,542 -0.37(-1.19%)
Oct 14, 2013 30.50 30.72 30.50 30.70 826,714 +0.04(+0.11%)
Oct 11, 2013 30.24 30.67 30.22 30.67 897,370 +0.31(+1.02%)
Oct 10, 2013 30.05 30.36 29.85 30.36 1,198,462 +0.52(+1.73%)
Oct 09, 2013 29.66 30.00 29.50 29.84 1,711,682 +0.21(+0.71%)
Oct 08, 2013 29.82 29.95 29.61 29.63 1,176,600 -0.20(-0.69%)
Oct 07, 2013 29.82 29.97 29.70 29.83 1,880,826 -0.15(-0.48%)
Oct 04, 2013 30.01 30.20 29.92 29.98 1,338,254 -0.04(-0.13%)
Oct 03, 2013 30.24 30.24 29.92 30.02 1,554,794 -0.24(-0.79%)
Oct 02, 2013 30.23 30.27 30.00 30.26 876,128 -0.06(-0.18%)
Oct 01, 2013 30.06 30.48 30.05 30.32 2,230,816 +0.29(+0.97%)
Sep 30, 2013 30.03 30.18 29.78 30.02 2,410,180 -0.31(-1.02%)
Sep 27, 2013 30.40 30.45 30.09 30.33 1,031,534 -0.17(-0.54%)
Sep 26, 2013 30.45 30.75 30.37 30.50 1,124,098 +0.00(+0.00%)
Sep 25, 2013 31.08 31.08 30.49 30.50 1,176,704 -0.57(-1.83%)
Sep 24, 2013 30.99 31.27 30.89 31.07 1,623,618 +0.18(+0.58%)
Sep 23, 2013 30.71 31.04 30.58 30.89 1,044,292 +0.02(+0.06%)
Sep 20, 2013 31.15 31.19 30.86 30.87 1,997,398 -0.37(-1.17%)
Sep 19, 2013 31.16 31.30 30.96 31.24 1,512,630 +0.11(+0.34%)
Sep 18, 2013 30.81 31.14 30.58 31.13 1,707,340 +0.29(+0.92%)
Sep 17, 2013 30.56 30.88 30.47 30.84 2,174,380 +0.66(+2.20%)
Sep 16, 2013 30.24 30.32 30.08 30.18 1,102,304 +0.27(+0.92%)
Sep 13, 2013 29.74 29.97 29.66 29.91 1,458,546 +0.27(+0.89%)
Sep 12, 2013 29.57 29.79 29.52 29.64 1,395,024 +0.01(+0.05%)
Sep 11, 2013 29.42 29.62 29.17 29.62 1,854,126 +0.14(+0.49%)
Sep 10, 2013 29.18 29.49 29.09 29.48 2,121,376 +0.48(+1.66%)
Sep 09, 2013 28.42 29.05 28.42 29.00 1,841,032 +0.59(+2.08%)
Sep 06, 2013 28.39 28.59 28.19 28.41 2,361,846 +0.08(+0.30%)
Sep 05, 2013 28.77 28.91 28.18 28.33 3,266,770 -0.49(-1.72%)
Sep 04, 2013 29.51 29.51 28.80 28.82 3,803,006 -0.76(-2.59%)
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.