Church & Dwight Company (NY: CHD )

83.59 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.14 31.18 30.92 30.98 1,434,652 +0.02(+0.05%)
Feb 27, 2013 30.72 31.14 30.66 30.96 1,049,510 +0.20(+0.67%)
Feb 26, 2013 30.70 30.93 30.63 30.76 1,775,970 +0.21(+0.67%)
Feb 25, 2013 30.75 30.99 30.55 30.55 1,713,184 -0.17(-0.55%)
Feb 22, 2013 30.29 30.94 30.22 30.73 1,990,154 +0.60(+1.99%)
Feb 21, 2013 30.05 30.24 29.86 30.12 1,311,072 +0.08(+0.27%)
Feb 20, 2013 30.20 30.29 30.05 30.05 735,756 -0.17(-0.56%)
Feb 19, 2013 30.00 30.24 29.82 30.21 1,936,318 +0.27(+0.92%)
Feb 15, 2013 29.70 30.17 29.64 29.94 1,748,706 +0.30(+1.01%)
Feb 14, 2013 29.79 29.92 29.64 29.64 1,027,096 -0.17(-0.57%)
Feb 13, 2013 29.95 30.08 29.67 29.81 1,546,648 -0.18(-0.60%)
Feb 12, 2013 29.82 30.02 29.72 29.99 1,776,896 +0.17(+0.59%)
Feb 11, 2013 30.00 30.07 29.80 29.82 1,053,104 -0.25(-0.83%)
Feb 08, 2013 29.54 30.21 29.51 30.07 2,352,884 +0.57(+1.92%)
Feb 07, 2013 29.91 29.91 29.42 29.50 1,641,012 -0.37(-1.24%)
Feb 06, 2013 29.70 29.87 29.43 29.87 1,637,410 +0.67(+2.29%)
Feb 04, 2013 29.20 29.34 29.00 29.20 1,807,256 -0.04(-0.15%)
Feb 01, 2013 29.17 29.27 28.91 29.25 1,379,034 +0.35(+1.21%)
Jan 31, 2013 28.70 29.11 28.70 28.89 2,186,308 +0.03(+0.12%)
Jan 30, 2013 28.83 28.94 28.71 28.86 1,331,564 +0.06(+0.21%)
Jan 29, 2013 28.55 28.84 28.44 28.80 991,892 +0.20(+0.72%)
Jan 28, 2013 28.66 28.73 28.48 28.59 845,168 +0.02(+0.07%)
Jan 25, 2013 28.73 28.80 28.17 28.58 1,453,740 +0.04(+0.14%)
Jan 24, 2013 28.62 28.80 28.33 28.54 1,404,854 +0.09(+0.32%)
Jan 23, 2013 28.33 28.49 28.27 28.45 749,454 +0.05(+0.18%)
Jan 22, 2013 28.46 28.46 28.16 28.39 1,523,124 -0.11(-0.37%)
Jan 18, 2013 28.34 28.50 28.14 28.50 868,198 +0.13(+0.46%)
Jan 17, 2013 28.17 28.45 28.09 28.37 1,269,440 +0.33(+1.16%)
Jan 16, 2013 28.09 28.16 27.94 28.05 1,088,280 -0.08(-0.27%)
Jan 15, 2013 27.95 28.20 27.95 28.12 1,296,442 +0.04(+0.14%)
Jan 14, 2013 28.00 28.17 27.93 28.08 1,359,154 +0.13(+0.47%)
Jan 11, 2013 27.74 28.01 27.74 27.95 1,443,034 +0.08(+0.27%)
Jan 10, 2013 28.00 28.12 27.76 27.88 1,641,338 -0.00(-0.02%)
Jan 09, 2013 27.97 28.14 27.83 27.88 1,492,950 -0.08(-0.29%)
Jan 08, 2013 27.59 28.00 27.59 27.96 1,783,120 +0.30(+1.10%)
Jan 07, 2013 27.58 27.84 27.49 27.66 2,404,822 -0.01(-0.05%)
Jan 04, 2013 27.49 27.71 27.38 27.67 1,688,642 +0.19(+0.69%)
Jan 03, 2013 27.21 27.64 27.04 27.48 1,731,486 +0.20(+0.73%)
Jan 02, 2013 27.01 27.29 26.76 27.28 1,206,780 +0.52(+1.92%)
Dec 31, 2012 26.64 26.81 26.42 26.76 1,085,392 +0.05(+0.21%)
Dec 28, 2012 26.67 26.92 26.51 26.71 1,361,082 -0.11(-0.41%)
Dec 27, 2012 26.75 27.00 26.63 26.82 2,065,636 +0.08(+0.30%)
Dec 26, 2012 26.59 26.90 26.49 26.74 1,573,184 +0.12(+0.47%)
Dec 24, 2012 26.68 26.74 26.45 26.61 437,558 -0.08(-0.28%)
Dec 21, 2012 26.55 26.86 26.31 26.69 2,954,816 -0.19(-0.73%)
Dec 20, 2012 26.64 26.99 26.59 26.89 1,091,198 +0.26(+1.00%)
Dec 19, 2012 27.00 27.00 26.61 26.62 1,124,724 -0.37(-1.35%)
Dec 18, 2012 26.67 27.02 26.63 26.99 1,582,142 +0.31(+1.16%)
Dec 17, 2012 26.58 26.73 26.43 26.67 2,151,244 +0.09(+0.36%)
Dec 14, 2012 26.64 27.03 26.50 26.58 928,398 -0.16(-0.60%)
Dec 13, 2012 27.02 27.13 26.74 26.74 1,076,206 -0.24(-0.87%)
Dec 12, 2012 27.46 27.49 26.94 26.98 1,453,438 -0.40(-1.44%)
Dec 11, 2012 27.57 27.71 27.34 27.37 1,509,096 -0.12(-0.45%)
Dec 10, 2012 27.38 27.62 27.32 27.50 1,295,880 +0.11(+0.38%)
Dec 07, 2012 27.12 27.40 26.95 27.39 1,279,656 +0.26(+0.98%)
Dec 06, 2012 26.86 27.12 26.76 27.12 892,284 +0.29(+1.08%)
Dec 05, 2012 26.89 27.07 26.63 26.83 1,306,752 +0.00(+0.00%)
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.