Church & Dwight Company (NY: CHD )

83.68 USD -1.78 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.24 22.39 22.08 22.12 2,590,604 +0.24(+1.07%)
Nov 29, 2011 21.85 22.01 21.76 21.89 1,520,996 +0.06(+0.30%)
Nov 28, 2011 21.86 22.01 21.70 21.83 1,604,572 +0.40(+1.87%)
Nov 25, 2011 21.18 21.53 21.13 21.42 624,572 +0.10(+0.49%)
Nov 23, 2011 21.55 21.58 21.31 21.32 950,550 -0.36(-1.68%)
Nov 22, 2011 21.39 21.77 21.30 21.68 1,150,380 +0.30(+1.43%)
Nov 21, 2011 21.52 21.59 21.23 21.38 1,147,878 -0.38(-1.72%)
Nov 18, 2011 21.83 21.95 21.70 21.75 1,377,042 -0.07(-0.32%)
Nov 17, 2011 21.92 22.05 21.70 21.83 1,121,368 -0.09(-0.43%)
Nov 16, 2011 22.07 22.23 21.75 21.92 1,521,068 -0.31(-1.39%)
Nov 15, 2011 21.89 22.29 21.89 22.23 1,138,040 +0.28(+1.28%)
Nov 14, 2011 21.76 22.00 21.72 21.95 1,209,682 +0.10(+0.43%)
Nov 11, 2011 21.92 22.08 21.75 21.86 1,499,760 +0.07(+0.34%)
Nov 10, 2011 21.70 21.95 21.50 21.78 2,699,024 +0.31(+1.42%)
Nov 09, 2011 21.55 21.77 21.34 21.48 1,181,012 -0.35(-1.60%)
Nov 08, 2011 21.64 21.89 21.50 21.83 1,272,898 +0.20(+0.90%)
Nov 07, 2011 21.86 21.86 21.36 21.63 1,641,844 -0.07(-0.30%)
Nov 04, 2011 21.38 21.75 21.00 21.70 1,523,902 +0.08(+0.37%)
Nov 03, 2011 21.51 21.73 21.32 21.61 2,906,084 +0.23(+1.05%)
Nov 02, 2011 21.57 21.74 21.31 21.39 1,424,288 +0.01(+0.07%)
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.