Church & Dwight Company (NY: CHD )

87.12 USD +2.20 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 33.30 33.50 33.10 33.22 423,700 +0.02(+0.06%)
Nov 29, 2005 32.60 33.23 32.64 33.20 361,800 +0.60(+1.84%)
Nov 28, 2005 33.05 33.05 32.60 32.60 333,400 -0.43(-1.30%)
Nov 25, 2005 32.85 33.19 32.84 33.03 97,300 +0.15(+0.46%)
Nov 23, 2005 33.04 33.04 32.72 32.88 314,300 -0.16(-0.48%)
Nov 22, 2005 33.30 33.30 32.94 33.04 450,100 -0.33(-0.99%)
Nov 21, 2005 33.30 33.40 33.18 33.37 252,900 -0.01(-0.03%)
Nov 18, 2005 33.65 33.65 33.16 33.38 280,000 -0.20(-0.60%)
Nov 17, 2005 33.37 33.60 32.95 33.58 676,100 +0.23(+0.69%)
Nov 16, 2005 33.00 33.36 32.83 33.35 907,000 +0.49(+1.49%)
Nov 15, 2005 33.89 33.90 32.78 32.86 725,600 -1.03(-3.04%)
Nov 14, 2005 34.59 34.59 33.75 33.89 385,100 -0.76(-2.19%)
Nov 11, 2005 34.88 34.89 34.62 34.65 110,700 -0.28(-0.80%)
Nov 10, 2005 34.55 34.93 34.19 34.93 359,000 +0.38(+1.10%)
Nov 09, 2005 34.59 34.80 34.38 34.55 305,700 -0.03(-0.09%)
Nov 08, 2005 36.00 36.00 34.02 34.58 706,700 -0.32(-0.92%)
Nov 07, 2005 35.08 35.21 34.67 34.90 297,000 -0.17(-0.48%)
Nov 04, 2005 34.90 35.13 34.56 35.07 289,300 +0.26(+0.75%)
Nov 03, 2005 34.52 34.81 33.61 34.81 744,700 +0.29(+0.84%)
Nov 02, 2005 34.73 34.90 34.51 34.52 197,300 -0.19(-0.55%)
Nov 01, 2005 35.00 35.01 34.55 34.71 133,500 -0.34(-0.97%)
Oct 31, 2005 35.14 35.48 34.94 35.05 323,700 +0.01(+0.03%)
Oct 28, 2005 34.38 35.04 34.25 35.04 259,300 +0.75(+2.19%)
Oct 27, 2005 34.85 35.02 34.22 34.29 143,800 -0.60(-1.72%)
Oct 26, 2005 35.20 35.43 34.83 34.89 151,300 -0.50(-1.41%)
Oct 25, 2005 35.20 35.63 35.10 35.39 142,300 +0.00(+0.00%)
Oct 24, 2005 35.09 35.58 34.99 35.39 211,500 +0.27(+0.77%)
Oct 21, 2005 35.13 35.34 34.95 35.12 175,100 +0.11(+0.31%)
Oct 20, 2005 35.31 35.31 34.76 35.01 246,900 -0.30(-0.85%)
Oct 19, 2005 34.61 35.34 34.39 35.31 172,600 +0.71(+2.05%)
Oct 18, 2005 35.00 35.00 34.28 34.60 171,100 -0.40(-1.14%)
Oct 17, 2005 34.60 35.00 34.47 35.00 188,300 +0.30(+0.86%)
Oct 14, 2005 34.59 34.90 34.45 34.70 287,100 +0.11(+0.32%)
Oct 13, 2005 34.83 34.86 34.41 34.59 233,300 -0.23(-0.66%)
Oct 12, 2005 34.95 35.15 34.10 34.82 399,800 -0.33(-0.94%)
Oct 11, 2005 35.28 35.73 35.04 35.15 280,800 -0.28(-0.79%)
Oct 10, 2005 36.39 36.39 35.21 35.43 230,500 -0.01(-0.03%)
Oct 07, 2005 35.54 35.87 35.25 35.44 285,800 -0.11(-0.31%)
Oct 06, 2005 34.95 35.55 34.65 35.55 306,600 +0.64(+1.83%)
Oct 05, 2005 36.05 36.17 34.91 34.91 424,800 -1.25(-3.46%)
Oct 04, 2005 36.23 36.30 35.84 36.16 353,100 -0.16(-0.44%)
Oct 03, 2005 36.94 37.01 36.20 36.32 314,700 -0.62(-1.68%)
Sep 30, 2005 36.37 36.94 36.10 36.94 222,000 +0.58(+1.60%)
Sep 29, 2005 36.68 36.68 35.38 36.36 329,400 -0.32(-0.87%)
Sep 28, 2005 37.00 37.29 36.57 36.68 123,000 -0.27(-0.73%)
Sep 27, 2005 36.55 37.32 36.49 36.95 214,900 +0.65(+1.79%)
Sep 26, 2005 36.78 37.03 35.91 36.30 254,300 -0.48(-1.31%)
Sep 23, 2005 36.78 37.15 36.36 36.78 376,600 -0.36(-0.97%)
Sep 22, 2005 36.68 37.15 36.29 37.14 319,200 +0.11(+0.30%)
Sep 21, 2005 38.90 38.90 36.72 37.03 549,000 -2.01(-5.15%)
Sep 20, 2005 38.94 39.25 38.71 39.04 377,300 +0.36(+0.93%)
Sep 19, 2005 38.88 38.92 38.24 38.68 170,800 -0.18(-0.46%)
Sep 16, 2005 38.56 38.99 38.56 38.86 338,800 +0.37(+0.96%)
Sep 15, 2005 38.12 38.55 37.82 38.49 179,200 +0.24(+0.63%)
Sep 14, 2005 38.95 39.62 38.18 38.25 448,300 -0.33(-0.86%)
Sep 13, 2005 38.95 39.00 38.39 38.58 225,500 -0.33(-0.85%)
Sep 12, 2005 38.27 39.01 37.95 38.91 203,500 +0.61(+1.59%)
Sep 09, 2005 37.65 38.40 37.65 38.30 162,400 +0.44(+1.16%)
Sep 08, 2005 38.13 38.50 37.80 37.86 149,100 -0.38(-0.99%)
Sep 07, 2005 38.30 38.37 37.88 38.24 164,700 -0.03(-0.08%)
Sep 06, 2005 37.95 38.35 37.95 38.27 161,100 +0.42(+1.11%)
Sep 02, 2005 38.04 38.10 37.72 37.85 136,400 -0.15(-0.39%)
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.