Church & Dwight Company (NY: CHD )

84.69 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.325 8.375 8.275 8.305 1,694,800 +0.00(+0.06%)
Nov 29, 2005 8.150 8.307 8.160 8.300 1,447,200 +0.15(+1.84%)
Nov 28, 2005 8.262 8.262 8.150 8.150 1,333,600 -0.11(-1.30%)
Nov 25, 2005 8.213 8.297 8.210 8.258 389,200 +0.04(+0.46%)
Nov 23, 2005 8.260 8.260 8.180 8.220 1,257,200 -0.04(-0.48%)
Nov 22, 2005 8.325 8.325 8.235 8.260 1,800,400 -0.08(-0.99%)
Nov 21, 2005 8.325 8.350 8.295 8.342 1,011,600 -0.00(-0.03%)
Nov 18, 2005 8.412 8.412 8.290 8.345 1,120,000 -0.05(-0.60%)
Nov 17, 2005 8.342 8.400 8.238 8.395 2,704,400 +0.06(+0.69%)
Nov 16, 2005 8.250 8.340 8.207 8.338 3,628,000 +0.12(+1.49%)
Nov 15, 2005 8.473 8.475 8.195 8.215 2,902,400 -0.26(-3.04%)
Nov 14, 2005 8.648 8.648 8.438 8.473 1,540,400 -0.19(-2.19%)
Nov 11, 2005 8.720 8.723 8.655 8.662 442,800 -0.07(-0.80%)
Nov 10, 2005 8.637 8.732 8.547 8.732 1,436,000 +0.10(+1.10%)
Nov 09, 2005 8.648 8.700 8.595 8.637 1,222,800 -0.01(-0.09%)
Nov 08, 2005 9.000 9.000 8.505 8.645 2,826,800 -0.08(-0.92%)
Nov 07, 2005 8.770 8.803 8.668 8.725 1,188,000 -0.04(-0.48%)
Nov 04, 2005 8.725 8.783 8.640 8.768 1,157,200 +0.06(+0.75%)
Nov 03, 2005 8.630 8.703 8.402 8.703 2,978,800 +0.07(+0.84%)
Nov 02, 2005 8.682 8.725 8.627 8.630 789,200 -0.05(-0.55%)
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.