Church & Dwight Company (NY: CHD )

86.48 USD +1.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.87 28.94 28.74 28.80 970,114 -0.02(-0.07%)
Jul 30, 2012 28.86 29.04 28.74 28.83 814,548 -0.01(-0.05%)
Jul 27, 2012 28.79 29.11 28.73 28.84 1,140,692 +0.17(+0.58%)
Jul 26, 2012 28.34 28.73 28.19 28.67 1,466,802 +0.57(+2.05%)
Jul 25, 2012 28.26 28.40 28.08 28.10 844,680 -0.15(-0.53%)
Jul 24, 2012 28.23 28.37 27.98 28.25 1,394,818 -0.07(-0.25%)
Jul 23, 2012 28.34 28.38 28.07 28.32 815,752 -0.11(-0.39%)
Jul 20, 2012 28.72 28.79 28.39 28.43 1,548,748 -0.33(-1.15%)
Jul 19, 2012 29.14 29.14 28.63 28.76 2,205,406 -0.35(-1.20%)
Jul 18, 2012 29.38 29.39 29.04 29.11 1,611,992 -0.27(-0.92%)
Jul 17, 2012 29.05 29.64 29.00 29.38 1,839,476 +0.35(+1.22%)
Jul 16, 2012 29.08 29.20 29.00 29.02 1,248,644 -0.02(-0.09%)
Jul 13, 2012 28.91 29.25 28.88 29.05 1,629,400 +0.21(+0.75%)
Jul 12, 2012 28.72 28.89 28.65 28.83 1,425,866 +0.08(+0.30%)
Jul 11, 2012 28.75 28.83 28.64 28.75 1,628,992 +0.11(+0.37%)
Jul 10, 2012 28.52 28.68 28.43 28.64 1,717,710 +0.18(+0.63%)
Jul 09, 2012 28.55 28.61 28.44 28.46 1,428,228 -0.09(-0.33%)
Jul 06, 2012 28.24 28.58 28.20 28.56 1,198,390 +0.19(+0.69%)
Jul 05, 2012 28.32 28.39 28.10 28.36 1,796,602 +0.00(+0.02%)
Jul 03, 2012 28.04 28.49 27.99 28.36 1,356,838 +0.38(+1.34%)
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.