Church & Dwight Company (NY: CHD )

85.38 USD +0.84 (+0.99%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 11.71 11.95 11.68 11.83 1,656,000 +0.16(+1.37%)
Oct 30, 2007 11.82 11.92 11.65 11.67 1,551,200 -0.19(-1.60%)
Oct 29, 2007 11.92 11.99 11.79 11.86 940,000 -0.04(-0.29%)
Oct 26, 2007 11.96 11.96 11.86 11.89 580,400 +0.04(+0.36%)
Oct 25, 2007 11.86 11.93 11.79 11.85 580,400 +0.01(+0.13%)
Oct 24, 2007 11.76 11.84 11.65 11.84 973,600 +0.02(+0.19%)
Oct 23, 2007 11.82 11.96 11.79 11.81 965,600 +0.03(+0.28%)
Oct 22, 2007 11.64 11.78 11.61 11.78 1,270,400 +0.05(+0.40%)
Oct 19, 2007 11.68 11.88 11.65 11.73 1,914,000 +0.05(+0.41%)
Oct 18, 2007 11.51 11.69 11.49 11.69 847,200 +0.14(+1.23%)
Oct 17, 2007 11.52 11.55 11.45 11.54 549,200 +0.07(+0.59%)
Oct 16, 2007 11.55 11.62 11.45 11.47 660,400 -0.07(-0.63%)
Oct 15, 2007 11.64 11.64 11.49 11.55 862,800 -0.12(-1.01%)
Oct 12, 2007 11.71 11.78 11.60 11.66 1,220,000 -0.05(-0.43%)
Oct 11, 2007 11.76 11.81 11.65 11.71 928,800 +0.01(+0.09%)
Oct 10, 2007 11.75 11.81 11.69 11.71 767,200 -0.07(-0.64%)
Oct 09, 2007 11.84 11.87 11.67 11.78 903,600 -0.02(-0.19%)
Oct 08, 2007 11.84 11.90 11.77 11.80 579,200 -0.06(-0.48%)
Oct 05, 2007 11.86 11.88 11.79 11.86 929,200 +0.06(+0.49%)
Oct 04, 2007 11.76 11.86 11.74 11.80 1,084,800 +0.10(+0.88%)
Oct 03, 2007 11.59 11.72 11.59 11.70 726,400 +0.06(+0.49%)
Oct 02, 2007 11.70 11.73 11.59 11.64 672,800 -0.04(-0.36%)
Oct 01, 2007 11.76 11.83 11.62 11.69 1,266,000 -0.07(-0.64%)
Sep 28, 2007 11.75 11.81 11.69 11.76 1,653,200 +0.01(+0.09%)
Sep 27, 2007 11.56 11.75 11.55 11.75 2,102,800 +0.24(+2.09%)
Sep 26, 2007 11.30 11.55 11.30 11.51 2,698,800 +0.21(+1.81%)
Sep 25, 2007 11.25 11.34 11.25 11.30 706,800 +0.02(+0.16%)
Sep 24, 2007 11.28 11.30 11.22 11.29 1,658,800 -0.02(-0.18%)
Sep 21, 2007 11.32 11.32 11.25 11.31 1,421,600 +0.06(+0.51%)
Sep 20, 2007 11.32 11.39 11.23 11.25 631,600 -0.05(-0.49%)
Sep 19, 2007 11.31 11.46 11.28 11.30 1,300,400 -0.00(-0.02%)
Sep 18, 2007 11.15 11.41 11.15 11.31 1,421,200 +0.23(+2.08%)
Sep 17, 2007 11.04 11.13 10.99 11.08 1,410,800 +0.01(+0.05%)
Sep 14, 2007 10.80 11.09 10.75 11.07 1,518,000 +0.22(+2.03%)
Sep 13, 2007 10.89 10.94 10.84 10.85 1,336,000 +0.04(+0.37%)
Sep 12, 2007 10.91 10.93 10.75 10.81 2,652,800 -0.19(-1.70%)
Sep 11, 2007 10.86 11.01 10.84 11.00 2,866,800 +0.14(+1.27%)
Sep 10, 2007 10.91 10.93 10.59 10.86 3,282,400 -0.17(-1.59%)
Sep 07, 2007 11.12 11.18 10.99 11.04 1,939,600 -0.19(-1.65%)
Sep 06, 2007 11.25 11.27 11.11 11.22 1,215,200 -0.03(-0.29%)
Sep 05, 2007 11.31 11.36 11.21 11.26 1,376,400 -0.11(-1.01%)
Sep 04, 2007 11.22 11.43 11.18 11.37 1,246,000 +0.14(+1.22%)
Aug 31, 2007 11.24 11.29 11.12 11.23 1,701,200 +0.07(+0.65%)
Aug 30, 2007 11.18 11.26 11.10 11.16 1,527,600 -0.12(-1.06%)
Aug 29, 2007 11.29 11.38 11.21 11.28 1,437,200 +0.04(+0.36%)
Aug 28, 2007 11.36 11.39 11.03 11.24 2,507,200 -0.24(-2.11%)
Aug 27, 2007 11.57 11.61 11.48 11.48 1,064,800 -0.13(-1.10%)
Aug 24, 2007 11.52 11.62 11.50 11.61 1,342,000 +0.10(+0.87%)
Aug 23, 2007 11.68 11.68 11.46 11.51 1,410,800 -0.15(-1.29%)
Aug 22, 2007 11.45 11.69 11.45 11.66 2,232,800 +0.29(+2.57%)
Aug 21, 2007 11.35 11.38 11.17 11.37 1,493,600 +0.02(+0.18%)
Aug 20, 2007 11.43 11.50 11.21 11.35 2,750,800 -0.03(-0.26%)
Aug 17, 2007 11.51 11.73 11.22 11.38 1,784,800 +0.11(+0.98%)
Aug 16, 2007 11.32 11.34 11.00 11.27 1,804,800 -0.05(-0.49%)
Aug 15, 2007 11.39 11.63 11.30 11.32 1,441,200 -0.09(-0.81%)
Aug 14, 2007 11.62 11.65 11.25 11.41 2,346,000 -0.25(-2.14%)
Aug 13, 2007 11.62 11.82 11.57 11.66 1,800,400 +0.04(+0.34%)
Aug 10, 2007 11.99 12.04 11.57 11.62 2,959,600 -0.31(-2.64%)
Aug 09, 2007 11.97 12.05 11.77 11.94 3,224,000 -0.05(-0.46%)
Aug 08, 2007 12.05 12.35 11.68 11.99 3,785,200 +0.04(+0.38%)
Aug 07, 2007 12.19 12.29 11.52 11.95 5,344,800 -0.55(-4.42%)
Aug 06, 2007 12.40 12.71 12.40 12.50 3,744,000 +0.11(+0.89%)
Aug 03, 2007 12.46 12.60 12.37 12.39 1,804,000 -0.21(-1.63%)
Aug 02, 2007 12.45 12.66 12.33 12.60 1,631,600 +0.19(+1.49%)
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.