Church & Dwight Company (NY: CHD )

86.91 USD -1.03 (-1.17%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.25 14.30 14.11 14.21 1,554,276 +0.01(+0.09%)
Apr 29, 2008 14.10 14.26 14.09 14.19 777,720 +0.10(+0.71%)
Apr 28, 2008 14.18 14.23 13.96 14.09 1,032,144 -0.12(-0.81%)
Apr 25, 2008 14.01 14.25 14.00 14.21 903,336 +0.13(+0.96%)
Apr 24, 2008 14.09 14.19 14.03 14.07 684,268 +0.04(+0.29%)
Apr 23, 2008 13.95 14.11 13.93 14.03 1,133,752 +0.07(+0.48%)
Apr 22, 2008 13.98 14.01 13.86 13.96 882,484 -0.04(-0.29%)
Apr 21, 2008 13.99 14.09 13.98 14.01 1,222,980 -0.07(-0.52%)
Apr 18, 2008 14.36 14.38 14.07 14.08 944,972 -0.05(-0.37%)
Apr 17, 2008 14.18 14.24 14.04 14.13 1,166,304 -0.12(-0.88%)
Apr 16, 2008 14.19 14.27 14.15 14.26 1,009,824 +0.18(+1.28%)
Apr 15, 2008 14.26 14.33 13.95 14.07 1,636,632 -0.13(-0.92%)
Apr 14, 2008 14.19 14.28 14.10 14.21 805,740 -0.02(-0.12%)
Apr 11, 2008 14.17 14.37 14.12 14.22 1,722,728 -0.06(-0.45%)
Apr 10, 2008 14.06 14.41 14.06 14.29 1,992,000 +0.18(+1.29%)
Apr 09, 2008 14.15 14.21 14.05 14.11 754,800 -0.08(-0.60%)
Apr 08, 2008 14.13 14.21 13.96 14.19 1,762,940 -0.02(-0.12%)
Apr 07, 2008 14.34 14.36 14.09 14.21 1,511,200 -0.08(-0.56%)
Apr 04, 2008 14.31 14.41 14.14 14.29 2,149,992 -0.08(-0.54%)
Apr 03, 2008 14.24 14.43 14.24 14.37 1,673,796 +0.12(+0.84%)
Apr 02, 2008 13.99 14.36 13.90 14.24 3,244,544 +0.38(+2.78%)
Apr 01, 2008 13.64 14.21 13.64 13.86 3,591,216 +0.30(+2.21%)
Mar 31, 2008 13.27 13.56 13.19 13.56 5,178,380 +0.29(+2.20%)
Mar 28, 2008 13.34 13.38 13.19 13.27 945,200 -0.06(-0.45%)
Mar 27, 2008 13.49 13.52 13.29 13.33 874,800 -0.13(-0.95%)
Mar 26, 2008 13.46 13.59 13.43 13.46 918,800 -0.05(-0.41%)
Mar 25, 2008 13.37 13.56 13.31 13.51 1,695,000 +0.20(+1.48%)
Mar 24, 2008 13.14 13.38 13.14 13.31 1,414,468 +0.11(+0.85%)
Mar 21, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.00(+0.00%)
Mar 20, 2008 13.06 13.23 13.04 13.20 1,416,400 +0.14(+1.11%)
Mar 19, 2008 13.21 13.31 13.03 13.05 1,339,200 -0.12(-0.89%)
Mar 18, 2008 13.15 13.23 13.02 13.17 1,127,200 +0.20(+1.52%)
Mar 17, 2008 12.85 13.02 12.85 12.97 1,355,200 -0.09(-0.65%)
Mar 14, 2008 13.26 13.26 12.93 13.06 960,800 -0.12(-0.87%)
Mar 13, 2008 13.13 13.27 12.99 13.18 2,086,412 -0.09(-0.68%)
Mar 12, 2008 13.20 13.37 13.20 13.27 1,456,400 +0.13(+0.97%)
Mar 11, 2008 13.15 13.31 13.05 13.14 2,200,000 +0.22(+1.70%)
Mar 10, 2008 13.04 13.10 12.90 12.92 1,102,400 -0.13(-1.02%)
Mar 07, 2008 12.95 13.12 12.95 13.05 1,599,600 +0.02(+0.12%)
Mar 06, 2008 13.20 13.23 13.01 13.04 954,800 -0.18(-1.32%)
Mar 05, 2008 13.27 13.38 13.14 13.21 1,429,200 -0.10(-0.79%)
Mar 04, 2008 13.14 13.36 13.12 13.31 1,563,812 +0.06(+0.47%)
Mar 03, 2008 13.27 13.36 13.13 13.25 3,276,652 -0.11(-0.84%)
Feb 29, 2008 13.42 13.42 13.24 13.37 1,502,952 -0.19(-1.42%)
Feb 28, 2008 13.49 13.70 13.49 13.56 1,055,600 -0.03(-0.18%)
Feb 27, 2008 13.51 13.66 13.50 13.58 701,304 +0.01(+0.06%)
Feb 26, 2008 13.42 13.60 13.37 13.57 993,376 +0.08(+0.63%)
Feb 25, 2008 13.37 13.56 13.37 13.49 1,070,400 +0.13(+0.99%)
Feb 22, 2008 13.33 13.38 13.20 13.36 1,216,612 +0.06(+0.45%)
Feb 21, 2008 13.53 13.56 13.28 13.30 1,304,000 -0.17(-1.28%)
Feb 20, 2008 13.38 13.48 13.22 13.47 1,614,292 +0.05(+0.35%)
Feb 19, 2008 13.61 13.61 13.42 13.42 1,112,984 -0.06(-0.46%)
Feb 18, 2008 13.49 13.56 13.34 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.56 13.34 13.48 1,470,800 -0.06(-0.46%)
Feb 14, 2008 13.70 13.70 13.49 13.55 1,847,616 -0.12(-0.84%)
Feb 13, 2008 13.71 13.79 13.62 13.66 1,639,328 +0.04(+0.28%)
Feb 12, 2008 13.65 13.65 13.50 13.62 2,415,200 +0.02(+0.15%)
Feb 11, 2008 13.56 13.64 13.45 13.61 1,445,244 +0.14(+1.02%)
Feb 08, 2008 13.59 13.62 13.32 13.47 2,402,800 -0.09(-0.65%)
Feb 07, 2008 13.42 13.66 13.40 13.55 2,389,508 +0.05(+0.41%)
Feb 06, 2008 13.78 13.86 13.41 13.50 4,823,920 -0.18(-1.28%)
Feb 05, 2008 13.50 14.00 13.13 13.68 3,427,032 +0.45(+3.36%)
Feb 04, 2008 13.38 13.38 13.12 13.23 2,169,000 -0.10(-0.75%)
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.