Church & Dwight Company (NY: CHD )

87.64 USD +0.75 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.46 17.49 17.25 17.25 1,224,868 -0.24(-1.36%)
Dec 30, 2010 17.54 17.56 17.48 17.49 393,088 -0.02(-0.14%)
Dec 29, 2010 17.56 17.59 17.44 17.52 666,068 -0.03(-0.19%)
Dec 28, 2010 17.54 17.57 17.49 17.55 696,172 +0.00(+0.01%)
Dec 27, 2010 17.61 17.62 17.53 17.55 619,204 -0.06(-0.33%)
Dec 23, 2010 17.67 17.75 17.59 17.61 670,552 -0.06(-0.34%)
Dec 22, 2010 17.42 17.75 17.39 17.67 1,753,368 +0.29(+1.64%)
Dec 21, 2010 17.37 17.45 17.27 17.38 2,150,772 +0.04(+0.20%)
Dec 20, 2010 17.29 17.41 17.17 17.34 1,260,032 +0.14(+0.81%)
Dec 17, 2010 17.01 17.25 16.94 17.20 1,867,428 +0.23(+1.35%)
Dec 16, 2010 16.97 16.99 16.80 16.98 1,720,416 -0.00(-0.01%)
Dec 15, 2010 16.95 17.05 16.92 16.98 1,606,008 +0.05(+0.31%)
Dec 14, 2010 16.80 16.92 16.77 16.92 2,186,416 +0.18(+1.06%)
Dec 13, 2010 16.79 16.84 16.72 16.75 1,415,164 -0.03(-0.18%)
Dec 10, 2010 16.80 16.86 16.74 16.78 1,473,512 +0.02(+0.10%)
Dec 09, 2010 17.00 17.00 16.71 16.76 1,667,336 -0.05(-0.31%)
Dec 08, 2010 16.79 16.95 16.79 16.81 1,546,660 +0.01(+0.06%)
Dec 07, 2010 16.89 17.04 16.78 16.80 2,998,896 -0.05(-0.28%)
Dec 06, 2010 16.58 16.86 16.56 16.85 2,535,512 +0.28(+1.71%)
Dec 03, 2010 16.49 16.59 16.45 16.57 1,384,424 +0.05(+0.32%)
Dec 02, 2010 16.44 16.55 16.44 16.51 1,272,672 +0.08(+0.50%)
Dec 01, 2010 16.41 16.46 16.36 16.43 1,557,948 +0.12(+0.74%)
Nov 30, 2010 16.25 16.35 16.24 16.31 2,176,408 -0.02(-0.11%)
Nov 29, 2010 16.26 16.36 16.19 16.33 1,608,772 +0.00(+0.02%)
Nov 26, 2010 16.34 16.47 16.25 16.33 520,136 -0.06(-0.35%)
Nov 24, 2010 16.36 16.39 16.39 16.39 940,036 +0.10(+0.64%)
Nov 23, 2010 16.37 16.42 16.19 16.28 1,365,624 -0.19(-1.18%)
Nov 22, 2010 16.32 16.50 16.25 16.48 1,054,300 +0.14(+0.84%)
Nov 19, 2010 16.35 16.38 16.19 16.34 1,057,816 -0.02(-0.11%)
Nov 18, 2010 16.17 16.39 16.08 16.36 1,852,504 +0.28(+1.73%)
Nov 17, 2010 16.07 16.16 16.00 16.08 1,177,976 +0.00(+0.00%)
Nov 16, 2010 16.32 16.33 16.04 16.08 1,382,120 -0.24(-1.44%)
Nov 15, 2010 16.46 16.50 16.31 16.31 1,390,996 -0.09(-0.58%)
Nov 12, 2010 16.26 16.47 16.20 16.41 2,248,336 +0.12(+0.75%)
Nov 11, 2010 16.36 16.36 16.24 16.29 1,556,412 -0.19(-1.14%)
Nov 10, 2010 16.27 16.48 16.20 16.47 2,944,872 +0.18(+1.09%)
Nov 09, 2010 16.37 16.43 16.19 16.30 4,374,500 -0.25(-1.50%)
Nov 08, 2010 16.50 16.56 16.31 16.54 1,614,388 +0.04(+0.24%)
Nov 05, 2010 16.50 16.57 16.45 16.50 1,191,344 -0.02(-0.14%)
Nov 04, 2010 16.64 16.67 16.49 16.52 1,245,920 +0.01(+0.06%)
Nov 03, 2010 16.50 16.55 16.39 16.51 1,350,284 +0.01(+0.05%)
Nov 02, 2010 16.56 16.63 16.38 16.51 2,333,932 -0.02(-0.14%)
Nov 01, 2010 16.53 16.63 16.46 16.53 1,277,504 +0.07(+0.41%)
Oct 29, 2010 16.57 16.59 16.45 16.46 2,413,024 -0.10(-0.62%)
Oct 28, 2010 16.77 16.80 16.55 16.57 1,601,168 -0.17(-1.05%)
Oct 27, 2010 16.77 16.81 16.62 16.74 1,326,372 -0.23(-1.37%)
Oct 25, 2010 17.06 17.11 16.92 16.97 952,612 -0.00(-0.01%)
Oct 22, 2010 17.05 17.05 16.92 16.98 1,028,164 -0.02(-0.13%)
Oct 21, 2010 17.11 17.17 16.91 17.00 1,363,196 -0.08(-0.48%)
Oct 20, 2010 17.11 17.19 17.04 17.08 1,574,544 +0.04(+0.23%)
Oct 19, 2010 17.14 17.23 16.96 17.04 2,145,496 -0.25(-1.45%)
Oct 18, 2010 17.37 17.45 17.27 17.29 1,688,572 -0.16(-0.90%)
Oct 15, 2010 17.49 17.54 17.43 17.45 1,566,256 -0.00(-0.03%)
Oct 14, 2010 17.45 17.50 17.40 17.45 876,328 +0.04(+0.22%)
Oct 13, 2010 17.43 17.49 17.35 17.42 1,120,060 +0.09(+0.49%)
Oct 12, 2010 17.30 17.41 17.25 17.33 1,655,924 -0.05(-0.26%)
Oct 11, 2010 17.43 17.45 17.36 17.38 1,180,708 -0.07(-0.42%)
Oct 08, 2010 17.45 17.49 17.09 17.45 1,693,808 +0.32(+1.85%)
Oct 07, 2010 17.10 17.15 16.98 17.13 1,401,912 +0.04(+0.23%)
Oct 06, 2010 17.06 17.10 16.96 17.09 2,034,324 -0.01(-0.06%)
Oct 05, 2010 16.97 17.12 16.86 17.10 2,913,428 +0.18(+1.06%)
Oct 04, 2010 16.32 16.95 16.26 16.92 3,898,468 +0.62(+3.77%)
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.