Church & Dwight Company (NY: CHD )

87.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 54.01 54.30 53.89 54.15 782,220 +0.14(+0.26%)
Nov 29, 2012 54.21 54.67 53.75 54.01 411,535 +0.00(+0.00%)
Nov 28, 2012 53.73 54.21 53.65 54.01 443,322 +0.10(+0.19%)
Nov 27, 2012 53.81 54.24 53.80 53.91 535,127 -0.08(-0.15%)
Nov 26, 2012 53.67 54.09 53.47 53.99 861,380 +0.09(+0.17%)
Nov 23, 2012 53.50 54.00 53.46 53.90 267,482 +0.44(+0.82%)
Nov 21, 2012 53.25 53.46 52.99 53.46 542,018 +0.19(+0.36%)
Nov 20, 2012 52.47 53.28 52.30 53.27 603,145 +0.68(+1.29%)
Nov 19, 2012 52.20 52.75 51.98 52.59 1,097,375 +0.53(+1.02%)
Nov 16, 2012 50.82 52.08 50.71 52.06 1,205,521 +1.09(+2.14%)
Nov 15, 2012 50.52 51.01 50.34 50.97 1,483,972 +0.39(+0.77%)
Nov 14, 2012 52.21 52.21 50.55 50.58 859,105 -0.56(-1.10%)
Nov 13, 2012 50.76 51.48 50.70 51.14 936,251 +0.28(+0.55%)
Nov 12, 2012 50.95 51.20 50.78 50.86 868,775 +0.10(+0.20%)
Nov 09, 2012 50.55 51.08 50.55 50.76 688,622 +0.04(+0.08%)
Nov 08, 2012 50.59 51.16 49.93 50.72 1,030,420 +0.16(+0.32%)
Nov 07, 2012 52.98 52.98 49.66 50.56 1,637,052 -1.24(-2.39%)
Nov 06, 2012 51.99 52.18 51.39 51.80 947,889 -0.06(-0.12%)
Nov 05, 2012 51.24 53.42 51.15 51.86 1,373,547 +0.80(+1.57%)
Nov 02, 2012 51.49 51.66 51.06 51.06 867,362 -0.17(-0.33%)
Nov 01, 2012 50.79 51.66 50.35 51.23 866,077 +0.47(+0.93%)
Oct 31, 2012 50.39 50.78 49.59 50.76 1,337,975 +0.66(+1.32%)
Oct 26, 2012 51.09 50.10 50.10 50.10 2,327,200 -0.88(-1.73%)
Oct 25, 2012 51.76 52.43 50.63 50.98 913,676 -0.52(-1.01%)
Oct 24, 2012 51.61 51.96 51.24 51.50 556,004 +0.03(+0.06%)
Oct 23, 2012 52.20 52.20 51.26 51.47 638,320 -1.20(-2.28%)
Oct 19, 2012 53.52 53.52 52.29 52.67 714,530 -0.95(-1.77%)
Oct 18, 2012 53.59 53.82 53.26 53.62 560,432 +0.15(+0.28%)
Oct 17, 2012 53.73 53.93 53.38 53.47 667,651 -0.27(-0.50%)
Oct 16, 2012 53.62 53.80 53.33 53.74 503,047 +0.37(+0.69%)
Oct 15, 2012 53.36 53.81 53.12 53.37 513,944 +0.00(+0.00%)
Oct 12, 2012 53.53 53.84 53.19 53.37 402,090 -0.34(-0.63%)
Oct 11, 2012 53.83 54.02 53.38 53.71 534,019 +0.20(+0.37%)
Oct 10, 2012 53.56 53.82 53.18 53.51 598,111 +0.02(+0.04%)
Oct 09, 2012 54.56 54.63 53.48 53.49 594,644 -1.12(-2.05%)
Oct 08, 2012 55.07 55.07 54.54 54.61 408,916 -0.51(-0.93%)
Oct 05, 2012 55.00 55.13 54.41 55.12 539,985 +0.52(+0.95%)
Oct 04, 2012 54.52 54.68 54.13 54.60 699,081 +0.25(+0.46%)
Oct 03, 2012 54.29 54.62 53.91 54.35 1,171,103 +0.03(+0.06%)
Oct 02, 2012 54.64 54.74 54.06 54.32 633,843 -0.13(-0.24%)
Oct 01, 2012 54.05 54.47 53.78 54.45 1,092,544 +0.46(+0.85%)
Sep 28, 2012 53.81 54.08 53.39 53.99 750,749 +0.11(+0.20%)
Sep 27, 2012 53.98 54.20 53.48 53.88 687,544 -0.10(-0.19%)
Sep 26, 2012 54.00 54.45 53.94 53.98 614,276 -0.02(-0.04%)
Sep 25, 2012 54.24 54.70 53.78 54.00 831,161 -0.16(-0.30%)
Sep 24, 2012 53.02 54.24 53.02 54.16 680,423 +0.56(+1.04%)
Sep 21, 2012 54.03 54.26 53.58 53.60 1,041,790 -0.14(-0.26%)
Sep 20, 2012 53.10 53.77 53.04 53.74 687,091 +0.55(+1.03%)
Sep 19, 2012 52.55 53.29 52.52 53.19 807,834 +0.57(+1.08%)
Sep 18, 2012 52.96 53.27 52.56 52.62 1,578,809 -0.45(-0.85%)
Sep 17, 2012 53.25 53.35 52.64 53.07 835,324 -0.29(-0.54%)
Sep 14, 2012 54.07 54.25 53.32 53.36 762,884 -0.70(-1.29%)
Sep 13, 2012 54.05 54.29 53.74 54.06 807,735 -0.02(-0.04%)
Sep 12, 2012 54.38 54.55 53.96 54.08 779,375 -0.32(-0.59%)
Sep 11, 2012 54.70 54.83 54.12 54.40 988,385 -0.41(-0.75%)
Sep 10, 2012 54.95 55.17 54.70 54.81 731,904 -0.45(-0.81%)
Sep 07, 2012 55.24 55.53 54.95 55.26 779,077 -0.03(-0.05%)
Sep 06, 2012 54.96 57.13 53.77 55.29 703,810 +0.81(+1.49%)
Sep 05, 2012 55.19 55.45 54.31 54.48 883,415 -0.60(-1.09%)
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.