Church & Dwight Company (NY: CHD )

87.41 USD +0.62 (+0.71%)
Official Closing Price Updated: 7:58 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.36 33.14 33.14 33.14 1,678,400 -0.18(-0.54%)
Dec 30, 2013 33.32 33.36 33.19 33.32 599,082 +0.03(+0.08%)
Dec 27, 2013 33.13 33.38 33.03 33.29 677,926 +0.15(+0.45%)
Dec 26, 2013 33.22 33.27 32.91 33.15 715,982 -0.04(-0.12%)
Dec 24, 2013 33.12 33.27 32.99 33.19 308,234 +0.07(+0.21%)
Dec 23, 2013 33.35 33.40 32.99 33.12 853,954 -0.12(-0.38%)
Dec 20, 2013 33.04 33.31 32.83 33.24 1,686,294 +0.37(+1.11%)
Dec 19, 2013 33.21 33.29 32.62 32.88 1,264,666 -0.34(-1.02%)
Dec 18, 2013 32.71 33.24 32.42 33.22 955,436 +0.49(+1.51%)
Dec 17, 2013 32.78 33.03 32.40 32.72 895,146 -0.14(-0.43%)
Dec 16, 2013 32.90 33.11 32.69 32.86 1,544,682 -0.02(-0.06%)
Dec 13, 2013 32.78 32.91 32.56 32.88 743,006 +0.14(+0.43%)
Dec 12, 2013 33.01 33.17 32.62 32.74 956,488 -0.32(-0.98%)
Dec 11, 2013 32.99 33.12 32.84 33.06 1,028,232 +0.04(+0.12%)
Dec 10, 2013 33.37 33.37 32.90 33.03 1,104,390 -0.42(-1.27%)
Dec 09, 2013 33.42 33.48 33.25 33.45 1,016,068 -0.01(-0.01%)
Dec 06, 2013 33.03 33.46 32.94 33.46 1,146,822 +0.61(+1.84%)
Dec 05, 2013 32.95 32.99 32.56 32.85 823,616 -0.17(-0.50%)
Dec 04, 2013 32.90 33.04 32.54 33.01 964,418 -0.03(-0.11%)
Dec 03, 2013 32.58 33.06 32.51 33.05 1,116,226 +0.42(+1.29%)
Dec 02, 2013 32.65 32.88 32.45 32.63 1,016,174 +0.01(+0.02%)
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%)
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.