Church & Dwight Company (NY: CHD )

85.30 USD +0.76 (+0.90%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 30.79 30.79 30.30 30.41 2,256,470 -0.48(-1.55%)
May 30, 2013 30.79 31.11 30.79 30.89 811,650 +0.10(+0.34%)
May 29, 2013 31.31 31.35 30.76 30.78 762,482 -0.72(-2.29%)
May 28, 2013 31.50 31.74 31.40 31.50 1,104,610 +0.17(+0.56%)
May 24, 2013 31.21 31.33 30.95 31.33 1,117,882 +0.07(+0.22%)
May 23, 2013 30.92 31.30 30.86 31.25 1,533,266 +0.25(+0.82%)
May 22, 2013 31.39 31.64 31.00 31.00 1,244,246 -0.39(-1.26%)
May 21, 2013 31.43 31.64 31.26 31.39 970,182 -0.11(-0.33%)
May 20, 2013 32.05 32.07 31.49 31.50 1,253,758 -0.56(-1.76%)
May 17, 2013 31.96 32.19 31.93 32.06 711,000 +0.11(+0.33%)
May 16, 2013 32.24 32.30 31.93 31.96 985,000 -0.36(-1.11%)
May 15, 2013 32.03 32.39 32.01 32.32 784,774 +0.57(+1.80%)
May 13, 2013 31.84 31.87 31.68 31.75 564,600 -0.09(-0.30%)
May 10, 2013 31.54 31.91 31.50 31.84 835,476 +0.33(+1.05%)
May 09, 2013 31.70 31.79 31.42 31.51 923,248 -0.28(-0.88%)
May 08, 2013 31.56 31.80 31.41 31.80 930,140 +0.19(+0.60%)
May 07, 2013 31.52 31.77 31.46 31.61 1,298,066 +0.14(+0.44%)
May 06, 2013 31.92 31.92 31.42 31.46 1,004,870 -0.46(-1.44%)
May 03, 2013 32.24 32.05 31.84 31.92 894,022 -0.12(-0.39%)
May 02, 2013 31.45 32.27 31.05 32.05 967,966 +0.60(+1.91%)
May 01, 2013 31.82 32.08 31.40 31.45 1,012,062 -0.49(-1.55%)
Apr 30, 2013 31.95 32.01 31.71 31.95 1,994,238 -0.01(-0.05%)
Apr 29, 2013 31.76 32.07 31.71 31.96 893,032 +0.30(+0.96%)
Apr 26, 2013 31.70 31.76 31.58 31.66 923,034 -0.01(-0.03%)
Apr 25, 2013 31.37 32.01 31.36 31.67 1,488,704 +0.33(+1.05%)
Apr 24, 2013 31.92 31.92 31.32 31.33 1,164,918 -0.64(-1.99%)
Apr 23, 2013 31.78 32.03 31.47 31.97 762,410 +0.27(+0.85%)
Apr 22, 2013 31.36 31.84 31.23 31.70 1,192,284 +0.43(+1.36%)
Apr 19, 2013 31.00 31.55 30.84 31.27 2,104,278 +0.28(+0.90%)
Apr 18, 2013 31.33 31.50 30.92 31.00 1,793,058 -0.35(-1.12%)
Apr 17, 2013 31.74 31.76 31.25 31.34 1,286,270 -0.53(-1.66%)
Apr 16, 2013 31.59 32.06 31.50 31.88 1,711,616 +0.42(+1.32%)
Apr 15, 2013 31.89 32.08 31.45 31.46 1,521,548 -0.49(-1.53%)
Apr 12, 2013 31.97 32.12 31.84 31.95 1,128,994 -0.01(-0.05%)
Apr 11, 2013 31.67 32.29 31.59 31.96 1,551,118 +0.29(+0.90%)
Apr 10, 2013 31.58 31.69 31.52 31.68 1,393,322 +0.11(+0.36%)
Apr 09, 2013 31.71 31.75 31.42 31.57 1,153,386 -0.06(-0.19%)
Apr 08, 2013 31.64 31.71 31.55 31.62 1,509,944 -0.00(-0.02%)
Apr 05, 2013 31.66 31.74 31.36 31.63 1,155,912 -0.24(-0.74%)
Apr 04, 2013 32.00 32.20 31.85 31.86 775,798 -0.12(-0.36%)
Apr 03, 2013 32.35 32.37 31.80 31.98 1,916,054 -0.29(-0.90%)
Apr 02, 2013 32.25 32.55 32.20 32.27 1,178,950 +0.03(+0.09%)
Apr 01, 2013 32.21 32.24 31.97 32.24 1,031,282 -0.07(-0.23%)
Mar 28, 2013 31.76 32.35 31.66 32.31 1,488,866 +0.55(+1.75%)
Mar 27, 2013 31.80 31.80 31.55 31.76 828,556 -0.13(-0.41%)
Mar 26, 2013 31.59 31.93 31.56 31.89 946,618 +0.40(+1.29%)
Mar 25, 2013 31.85 31.92 31.40 31.49 1,074,230 -0.32(-1.02%)
Mar 22, 2013 31.18 31.95 31.17 31.81 1,425,600 +0.64(+2.05%)
Mar 21, 2013 31.18 31.36 31.04 31.17 659,636 -0.16(-0.51%)
Mar 20, 2013 30.89 31.52 30.88 31.33 1,190,346 +0.51(+1.65%)
Mar 19, 2013 30.62 30.91 30.58 30.82 806,368 +0.24(+0.77%)
Mar 18, 2013 30.41 30.77 30.41 30.58 1,016,244 +0.00(+0.00%)
Mar 15, 2013 30.51 30.61 30.40 30.58 1,887,450 -0.02(-0.07%)
Mar 14, 2013 30.64 30.68 30.40 30.61 1,065,074 -0.02(-0.05%)
Mar 13, 2013 30.55 30.68 30.42 30.62 808,244 +0.07(+0.23%)
Mar 12, 2013 30.48 30.56 30.40 30.55 777,970 +0.04(+0.11%)
Mar 11, 2013 30.51 30.69 30.44 30.51 849,680 +0.03(+0.11%)
Mar 08, 2013 30.64 30.73 30.43 30.48 1,301,672 +0.00(+0.00%)
Mar 07, 2013 30.55 30.73 30.47 30.48 1,105,804 -0.05(-0.18%)
Mar 06, 2013 30.81 30.92 30.52 30.54 811,350 -0.24(-0.78%)
Mar 05, 2013 30.81 30.99 30.73 30.77 960,332 +0.03(+0.10%)
Mar 04, 2013 30.56 30.79 30.56 30.75 1,320,846 +0.05(+0.18%)
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.