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 (%)
May 28, 2010 16.45 16.61 16.33 16.45 1,705,696 +0.04(+0.24%)
May 27, 2010 16.57 16.57 16.20 16.41 2,312,848 +0.02(+0.11%)
May 26, 2010 16.25 16.52 16.10 16.39 2,451,084 +0.25(+1.55%)
May 25, 2010 16.44 16.44 15.95 16.14 3,309,400 -0.24(-1.45%)
May 24, 2010 16.23 16.50 16.19 16.38 2,075,600 +0.15(+0.96%)
May 21, 2010 16.14 16.39 16.12 16.23 1,915,004 +0.00(+0.02%)
May 20, 2010 16.30 16.40 16.22 16.23 2,375,696 -0.44(-2.63%)
May 19, 2010 16.63 16.75 16.51 16.66 1,553,120 +0.02(+0.15%)
May 18, 2010 16.88 16.94 16.61 16.64 1,570,748 -0.14(-0.86%)
May 17, 2010 16.40 16.84 16.40 16.78 3,142,056 +0.38(+2.33%)
May 14, 2010 16.40 16.70 16.32 16.40 2,206,700 -0.25(-1.50%)
May 13, 2010 16.47 16.98 16.47 16.65 3,127,628 -0.13(-0.79%)
May 12, 2010 16.78 16.95 16.57 16.78 3,195,836 +0.03(+0.18%)
May 11, 2010 16.87 17.00 16.71 16.75 6,560,360 -0.60(-3.44%)
May 10, 2010 17.24 17.41 17.16 17.35 2,745,228 +0.66(+3.94%)
May 07, 2010 17.00 17.03 16.57 16.69 3,972,252 -0.26(-1.50%)
May 06, 2010 17.32 17.34 16.45 16.95 3,442,536 -0.50(-2.87%)
May 05, 2010 17.37 17.47 17.25 17.45 1,899,576 +0.12(+0.69%)
May 04, 2010 17.22 17.34 17.14 17.33 1,538,632 +0.00(+0.03%)
May 03, 2010 17.34 17.40 17.14 17.32 1,640,400 +0.01(+0.06%)
Apr 30, 2010 17.25 17.43 17.21 17.31 1,778,508 +0.11(+0.65%)
Apr 29, 2010 17.21 17.25 16.95 17.20 2,048,396 +0.04(+0.23%)
Apr 28, 2010 17.24 17.26 17.10 17.16 1,207,824 -0.09(-0.49%)
Apr 27, 2010 17.19 17.34 17.11 17.25 1,851,500 +0.00(+0.01%)
Apr 26, 2010 17.07 17.27 16.99 17.24 1,256,024 +0.20(+1.19%)
Apr 23, 2010 17.02 17.06 16.89 17.04 1,147,132 -0.01(-0.04%)
Apr 22, 2010 16.99 17.08 16.92 17.05 832,024 -0.01(-0.09%)
Apr 21, 2010 16.98 17.09 16.83 17.06 1,094,780 +0.07(+0.43%)
Apr 20, 2010 17.02 17.12 16.93 16.99 1,090,540 -0.03(-0.19%)
Apr 19, 2010 17.01 17.09 16.98 17.02 1,076,664 -0.06(-0.35%)
Apr 16, 2010 17.08 17.17 17.00 17.08 1,528,172 -0.01(-0.04%)
Apr 15, 2010 17.02 17.14 17.00 17.09 746,948 -0.01(-0.04%)
Apr 14, 2010 17.05 17.11 16.90 17.10 874,520 +0.12(+0.72%)
Apr 13, 2010 16.89 17.02 16.75 16.98 1,478,316 +0.02(+0.15%)
Apr 12, 2010 16.87 17.01 16.70 16.95 2,230,200 -0.07(-0.40%)
Apr 09, 2010 16.95 17.05 16.91 17.02 717,232 +0.07(+0.43%)
Apr 08, 2010 16.92 17.04 16.88 16.95 1,450,528 +0.03(+0.18%)
Apr 07, 2010 16.88 16.92 16.87 16.92 2,553,372 +0.03(+0.15%)
Apr 06, 2010 16.91 16.96 16.87 16.89 1,443,024 -0.08(-0.47%)
Apr 05, 2010 16.99 17.02 16.89 16.97 650,612 +0.04(+0.24%)
Apr 01, 2010 16.80 16.93 16.93 16.93 4,686,400 +0.19(+1.15%)
Mar 31, 2010 16.75 16.87 16.63 16.74 941,932 -0.08(-0.45%)
Mar 30, 2010 16.87 16.88 16.73 16.81 721,468 -0.00(-0.01%)
Mar 29, 2010 16.70 16.82 16.64 16.82 1,585,452 +0.19(+1.16%)
Mar 26, 2010 16.84 16.86 16.51 16.62 3,018,992 -0.21(-1.26%)
Mar 25, 2010 17.26 17.27 16.83 16.83 1,484,516 -0.33(-1.92%)
Mar 24, 2010 17.29 17.29 17.12 17.17 1,027,972 -0.13(-0.78%)
Mar 23, 2010 17.25 17.34 17.10 17.30 1,090,568 +0.10(+0.60%)
Mar 22, 2010 16.89 17.25 16.89 17.20 1,409,864 +0.23(+1.36%)
Mar 19, 2010 17.00 17.05 16.88 16.97 1,277,564 +0.02(+0.09%)
Mar 18, 2010 16.89 17.04 16.89 16.95 1,240,748 +0.01(+0.06%)
Mar 17, 2010 17.04 17.04 16.85 16.94 1,557,164 -0.03(-0.19%)
Mar 16, 2010 16.83 17.04 16.76 16.98 1,769,608 +0.16(+0.92%)
Mar 15, 2010 16.81 16.85 16.76 16.82 2,887,324 -0.31(-1.80%)
Mar 12, 2010 17.01 17.13 16.95 17.13 1,326,248 +0.12(+0.71%)
Mar 11, 2010 16.89 17.01 16.83 17.01 2,660,400 +0.13(+0.76%)
Mar 10, 2010 16.84 16.89 16.76 16.88 1,025,492 +0.03(+0.19%)
Mar 09, 2010 16.88 16.90 16.80 16.85 1,233,016 -0.03(-0.16%)
Mar 08, 2010 16.76 16.90 16.76 16.88 1,484,288 +0.07(+0.43%)
Mar 05, 2010 16.79 16.89 16.68 16.80 1,087,084 +0.08(+0.49%)
Mar 04, 2010 16.72 16.76 16.61 16.72 1,390,932 +0.00(+0.01%)
Mar 03, 2010 16.86 16.91 16.66 16.72 1,451,552 -0.18(-1.08%)
Mar 02, 2010 16.88 16.94 16.78 16.90 1,457,996 +0.09(+0.52%)
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.