Church & Dwight Company (NY: CHD )

83.83 USD -1.31 (-1.53%)
Streaming Delayed Price Updated: 3:43 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.06 14.11 13.95 14.03 1,842,400 +0.08(+0.57%)
Nov 29, 2007 13.88 14.03 13.76 13.95 2,407,200 +0.03(+0.22%)
Nov 28, 2007 13.87 14.00 13.75 13.92 3,438,040 +0.18(+1.33%)
Nov 27, 2007 13.38 13.80 13.30 13.74 2,910,600 +0.40(+2.96%)
Nov 26, 2007 13.16 13.38 13.14 13.34 1,233,400 +0.17(+1.31%)
Nov 23, 2007 13.26 13.32 13.16 13.17 279,976 -0.03(-0.25%)
Nov 21, 2007 13.24 13.48 13.17 13.20 1,955,960 -0.10(-0.75%)
Nov 20, 2007 12.88 13.35 12.87 13.30 3,000,400 +0.42(+3.26%)
Nov 19, 2007 12.75 13.02 12.73 12.88 1,568,320 +0.04(+0.29%)
Nov 16, 2007 13.09 13.20 12.79 12.85 1,824,400 -0.17(-1.31%)
Nov 15, 2007 12.89 13.23 12.82 13.02 1,674,800 +0.07(+0.52%)
Nov 14, 2007 13.24 13.24 12.93 12.95 1,053,200 -0.22(-1.71%)
Nov 13, 2007 13.00 13.20 12.84 13.17 1,866,400 +0.23(+1.80%)
Nov 12, 2007 12.70 13.13 12.66 12.94 1,424,300 +0.21(+1.65%)
Nov 09, 2007 12.75 12.89 12.64 12.73 1,856,600 -0.14(-1.13%)
Nov 08, 2007 12.72 13.00 12.68 12.88 2,618,800 +0.28(+2.20%)
Nov 07, 2007 12.66 12.85 12.57 12.60 2,185,200 -0.16(-1.25%)
Nov 06, 2007 12.50 12.84 12.00 12.76 6,334,560 +1.17(+10.10%)
Nov 05, 2007 11.64 11.88 11.59 11.59 1,928,612 -0.21(-1.74%)
Nov 02, 2007 11.83 11.86 11.67 11.79 1,418,800 -0.01(-0.08%)
Nov 01, 2007 11.74 12.00 11.71 11.80 1,833,600 -0.03(-0.21%)
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%)
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.