Church & Dwight Company (NY: CHD )

83.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.26 34.55 33.97 34.53 1,236,540 +0.48(+1.41%)
Mar 28, 2014 34.13 34.22 33.97 34.05 867,098 -0.03(-0.09%)
Mar 27, 2014 34.21 34.63 34.00 34.08 1,455,868 -0.08(-0.25%)
Mar 26, 2014 34.29 34.40 34.11 34.17 1,115,980 +0.05(+0.15%)
Mar 25, 2014 34.10 34.35 33.97 34.12 1,629,372 +0.16(+0.49%)
Mar 24, 2014 34.03 34.33 33.88 33.96 2,245,648 +0.14(+0.41%)
Mar 21, 2014 33.96 34.33 33.78 33.81 3,012,678 -0.19(-0.57%)
Mar 20, 2014 33.99 34.28 33.80 34.01 1,870,328 +0.02(+0.06%)
Mar 19, 2014 34.20 34.42 33.85 33.99 1,508,226 -0.30(-0.87%)
Mar 18, 2014 34.45 34.46 34.20 34.29 1,300,884 -0.08(-0.25%)
Mar 17, 2014 34.37 34.72 34.26 34.38 1,136,438 +0.19(+0.54%)
Mar 14, 2014 33.94 34.26 33.91 34.19 1,665,876 +0.23(+0.68%)
Mar 13, 2014 34.10 34.24 33.85 33.96 2,126,546 -0.12(-0.34%)
Mar 12, 2014 33.51 34.15 33.44 34.08 2,220,346 -0.12(-0.35%)
Mar 11, 2014 34.27 34.38 34.06 34.20 1,422,870 -0.05(-0.15%)
Mar 10, 2014 34.22 34.40 34.17 34.24 1,211,078 +0.03(+0.10%)
Mar 07, 2014 34.22 34.29 34.02 34.21 784,446 +0.08(+0.22%)
Mar 06, 2014 34.12 34.30 34.09 34.13 680,676 +0.02(+0.06%)
Mar 05, 2014 34.31 34.40 34.07 34.12 1,589,812 -0.21(-0.61%)
Mar 04, 2014 34.30 34.70 34.24 34.33 1,826,916 +0.27(+0.78%)
Mar 03, 2014 33.87 34.06 33.65 34.06 1,893,784 +0.07(+0.21%)
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%)
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.