Church & Dwight Company (NY: CHD )

83.45 USD +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 33.88 34.28 33.60 33.99 1,369,366 +0.12(+0.34%)
Feb 27, 2014 33.62 33.89 33.51 33.88 1,157,230 +0.16(+0.47%)
Feb 26, 2014 33.74 33.99 33.59 33.72 1,540,762 +0.06(+0.16%)
Feb 25, 2014 33.64 33.83 33.50 33.66 1,236,988 -0.06(-0.18%)
Feb 24, 2014 33.20 33.83 33.08 33.72 1,668,110 +0.65(+1.95%)
Feb 21, 2014 33.25 33.40 33.06 33.08 1,178,346 -0.06(-0.18%)
Feb 20, 2014 32.83 33.22 32.72 33.13 1,193,286 +0.35(+1.08%)
Feb 19, 2014 32.64 33.04 32.64 32.78 2,349,922 +0.05(+0.15%)
Feb 18, 2014 32.78 32.87 32.51 32.73 2,110,646 +0.08(+0.25%)
Feb 14, 2014 32.20 32.65 32.65 32.65 2,738,800 +0.46(+1.43%)
Feb 13, 2014 32.02 32.33 31.83 32.19 1,354,542 -0.03(-0.09%)
Feb 12, 2014 32.50 32.54 32.10 32.22 1,458,910 -0.26(-0.82%)
Feb 11, 2014 32.30 32.65 32.20 32.49 1,272,822 +0.14(+0.43%)
Feb 10, 2014 31.97 32.43 31.73 32.35 2,336,352 +0.37(+1.16%)
Feb 07, 2014 31.91 32.11 31.77 31.98 1,156,708 +0.30(+0.96%)
Feb 06, 2014 31.56 31.74 31.33 31.67 1,309,106 +0.15(+0.46%)
Feb 05, 2014 32.24 32.24 31.51 31.52 1,869,490 -0.35(-1.10%)
Feb 04, 2014 30.98 32.03 30.50 31.88 3,951,286 +0.84(+2.72%)
Feb 03, 2014 32.33 32.38 31.01 31.03 3,907,786 -1.26(-3.90%)
Jan 31, 2014 32.06 32.36 31.75 32.29 2,131,280 +0.04(+0.12%)
Jan 30, 2014 32.06 32.36 31.95 32.25 1,340,650 +0.43(+1.35%)
Jan 29, 2014 32.36 32.40 31.81 31.82 1,816,806 -0.78(-2.38%)
Jan 28, 2014 32.36 32.69 32.27 32.60 1,930,482 +0.24(+0.74%)
Jan 27, 2014 32.53 32.62 32.25 32.35 1,476,744 -0.17(-0.52%)
Jan 24, 2014 32.76 33.10 32.53 32.53 1,096,352 -0.27(-0.82%)
Jan 23, 2014 32.57 32.86 32.31 32.79 1,799,174 +0.03(+0.11%)
Jan 22, 2014 32.92 32.92 32.63 32.76 864,010 -0.02(-0.05%)
Jan 21, 2014 32.94 33.07 32.59 32.78 995,776 +0.01(+0.03%)
Jan 17, 2014 32.96 32.76 32.76 32.76 2,825,600 -0.24(-0.73%)
Jan 16, 2014 32.90 33.08 32.76 33.01 1,054,070 +0.05(+0.17%)
Jan 15, 2014 32.97 33.15 32.82 32.95 769,254 -0.02(-0.06%)
Jan 14, 2014 32.76 32.97 32.55 32.97 1,102,268 +0.34(+1.04%)
Jan 13, 2014 32.86 32.99 32.53 32.63 1,252,108 -0.26(-0.79%)
Jan 10, 2014 32.74 32.92 32.64 32.89 1,453,208 +0.13(+0.40%)
Jan 09, 2014 32.86 32.90 32.56 32.76 2,099,134 +0.08(+0.24%)
Jan 08, 2014 32.90 32.92 32.55 32.68 1,114,456 -0.29(-0.86%)
Jan 07, 2014 32.89 33.03 32.78 32.97 1,090,874 +0.12(+0.35%)
Jan 06, 2014 32.90 32.97 32.65 32.85 1,481,122 +0.09(+0.29%)
Jan 03, 2014 32.94 32.98 32.58 32.76 1,040,700 +0.01(+0.02%)
Jan 02, 2014 33.13 33.15 32.61 32.75 1,035,860 -0.39(-1.18%)
Dec 31, 2013 33.36 33.14 33.14 33.14 1,678,400 -0.18(-0.54%)
Dec 30, 2013 33.32 33.36 33.19 33.32 599,082 +0.03(+0.08%)
Dec 27, 2013 33.13 33.38 33.03 33.29 677,926 +0.15(+0.45%)
Dec 26, 2013 33.22 33.27 32.91 33.15 715,982 -0.04(-0.12%)
Dec 24, 2013 33.12 33.27 32.99 33.19 308,234 +0.07(+0.21%)
Dec 23, 2013 33.35 33.40 32.99 33.12 853,954 -0.12(-0.38%)
Dec 20, 2013 33.04 33.31 32.83 33.24 1,686,294 +0.37(+1.11%)
Dec 19, 2013 33.21 33.29 32.62 32.88 1,264,666 -0.34(-1.02%)
Dec 18, 2013 32.71 33.24 32.42 33.22 955,436 +0.49(+1.51%)
Dec 17, 2013 32.78 33.03 32.40 32.72 895,146 -0.14(-0.43%)
Dec 16, 2013 32.90 33.11 32.69 32.86 1,544,682 -0.02(-0.06%)
Dec 13, 2013 32.78 32.91 32.56 32.88 743,006 +0.14(+0.43%)
Dec 12, 2013 33.01 33.17 32.62 32.74 956,488 -0.32(-0.98%)
Dec 11, 2013 32.99 33.12 32.84 33.06 1,028,232 +0.04(+0.12%)
Dec 10, 2013 33.37 33.37 32.90 33.03 1,104,390 -0.42(-1.27%)
Dec 09, 2013 33.42 33.48 33.25 33.45 1,016,068 -0.01(-0.01%)
Dec 06, 2013 33.03 33.46 32.94 33.46 1,146,822 +0.61(+1.84%)
Dec 05, 2013 32.95 32.99 32.56 32.85 823,616 -0.17(-0.50%)
Dec 04, 2013 32.90 33.04 32.54 33.01 964,418 -0.03(-0.11%)
Dec 03, 2013 32.58 33.06 32.51 33.05 1,116,226 +0.42(+1.29%)
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.