Church & Dwight Company (NY: CHD )

79.55 USD -1.48 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.49 30.92 30.28 30.86 3,131,808 +0.33(+1.08%)
Jun 27, 2013 30.14 30.69 30.11 30.52 1,185,284 +0.48(+1.61%)
Jun 26, 2013 29.98 30.18 29.96 30.04 710,052 +0.24(+0.79%)
Jun 25, 2013 30.05 30.11 29.55 29.80 1,242,988 -0.06(-0.18%)
Jun 24, 2013 29.64 30.14 29.45 29.86 1,384,808 -0.14(-0.48%)
Jun 21, 2013 29.85 30.17 29.76 30.00 1,512,752 +0.24(+0.82%)
Jun 20, 2013 30.10 30.12 29.68 29.76 1,257,940 -0.54(-1.77%)
Jun 19, 2013 30.89 30.99 30.28 30.30 803,534 -0.61(-1.97%)
Jun 18, 2013 30.95 30.98 30.76 30.91 844,650 -0.05(-0.18%)
Jun 17, 2013 30.85 31.15 30.78 30.96 1,006,994 +0.26(+0.85%)
Jun 14, 2013 30.57 30.84 30.42 30.70 632,050 +0.08(+0.24%)
Jun 13, 2013 30.48 30.74 30.30 30.62 1,102,988 +0.14(+0.46%)
Jun 12, 2013 30.63 30.86 30.40 30.49 1,257,428 +0.05(+0.15%)
Jun 11, 2013 30.15 30.67 30.05 30.44 1,194,440 -0.12(-0.39%)
Jun 10, 2013 30.58 30.73 30.30 30.56 745,496 +0.01(+0.05%)
Jun 07, 2013 30.30 30.58 30.30 30.55 1,005,734 +0.37(+1.23%)
Jun 06, 2013 29.78 30.17 29.65 30.17 1,360,872 +0.42(+1.41%)
Jun 05, 2013 30.07 30.23 29.75 29.75 1,191,164 -0.40(-1.31%)
Jun 04, 2013 30.24 30.36 30.05 30.15 1,177,150 -0.16(-0.53%)
Jun 03, 2013 30.42 30.43 29.90 30.31 1,193,772 -0.10(-0.31%)
May 31, 2013 30.79 30.79 30.30 30.41 2,256,470 -0.48(-1.55%)
May 30, 2013 30.79 31.11 30.79 30.89 811,650 +0.10(+0.34%)
May 29, 2013 31.31 31.35 30.76 30.78 762,482 -0.72(-2.29%)
May 28, 2013 31.50 31.74 31.40 31.50 1,104,610 +0.17(+0.56%)
May 24, 2013 31.21 31.33 30.95 31.33 1,117,882 +0.07(+0.22%)
May 23, 2013 30.92 31.30 30.86 31.25 1,533,266 +0.25(+0.82%)
May 22, 2013 31.39 31.64 31.00 31.00 1,244,246 -0.39(-1.26%)
May 21, 2013 31.43 31.64 31.26 31.39 970,182 -0.11(-0.33%)
May 20, 2013 32.05 32.07 31.49 31.50 1,253,758 -0.56(-1.76%)
May 17, 2013 31.96 32.19 31.93 32.06 711,000 +0.11(+0.33%)
May 16, 2013 32.24 32.30 31.93 31.96 985,000 -0.36(-1.11%)
May 15, 2013 32.03 32.39 32.01 32.32 784,774 +0.57(+1.80%)
May 13, 2013 31.84 31.87 31.68 31.75 564,600 -0.09(-0.30%)
May 10, 2013 31.54 31.91 31.50 31.84 835,476 +0.33(+1.05%)
May 09, 2013 31.70 31.79 31.42 31.51 923,248 -0.28(-0.88%)
May 08, 2013 31.56 31.80 31.41 31.80 930,140 +0.19(+0.60%)
May 07, 2013 31.52 31.77 31.46 31.61 1,298,066 +0.14(+0.44%)
May 06, 2013 31.92 31.92 31.42 31.46 1,004,870 -0.46(-1.44%)
May 03, 2013 32.24 32.05 31.84 31.92 894,022 -0.12(-0.39%)
May 02, 2013 31.45 32.27 31.05 32.05 967,966 +0.60(+1.91%)
May 01, 2013 31.82 32.08 31.40 31.45 1,012,062 -0.49(-1.55%)
Apr 30, 2013 31.95 32.01 31.71 31.95 1,994,238 -0.01(-0.05%)
Apr 29, 2013 31.76 32.07 31.71 31.96 893,032 +0.30(+0.96%)
Apr 26, 2013 31.70 31.76 31.58 31.66 923,034 -0.01(-0.03%)
Apr 25, 2013 31.37 32.01 31.36 31.67 1,488,704 +0.33(+1.05%)
Apr 24, 2013 31.92 31.92 31.32 31.33 1,164,918 -0.64(-1.99%)
Apr 23, 2013 31.78 32.03 31.47 31.97 762,410 +0.27(+0.85%)
Apr 22, 2013 31.36 31.84 31.23 31.70 1,192,284 +0.43(+1.36%)
Apr 19, 2013 31.00 31.55 30.84 31.27 2,104,278 +0.28(+0.90%)
Apr 18, 2013 31.33 31.50 30.92 31.00 1,793,058 -0.35(-1.12%)
Apr 17, 2013 31.74 31.76 31.25 31.34 1,286,270 -0.53(-1.66%)
Apr 16, 2013 31.59 32.06 31.50 31.88 1,711,616 +0.42(+1.32%)
Apr 15, 2013 31.89 32.08 31.45 31.46 1,521,548 -0.49(-1.53%)
Apr 12, 2013 31.97 32.12 31.84 31.95 1,128,994 -0.01(-0.05%)
Apr 11, 2013 31.67 32.29 31.59 31.96 1,551,118 +0.29(+0.90%)
Apr 10, 2013 31.58 31.69 31.52 31.68 1,393,322 +0.11(+0.36%)
Apr 09, 2013 31.71 31.75 31.42 31.57 1,153,386 -0.06(-0.19%)
Apr 08, 2013 31.64 31.71 31.55 31.62 1,509,944 -0.00(-0.02%)
Apr 05, 2013 31.66 31.74 31.36 31.63 1,155,912 -0.24(-0.74%)
Apr 04, 2013 32.00 32.20 31.85 31.86 775,798 -0.12(-0.36%)
Apr 03, 2013 32.35 32.37 31.80 31.98 1,916,054 -0.29(-0.90%)
Apr 02, 2013 32.25 32.55 32.20 32.27 1,178,950 +0.03(+0.09%)
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.