Church & Dwight Company (NY: CHD )

83.21 USD -0.91 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.127 9.127 9.045 9.125 1,092,400 -0.02(-0.25%)
Jul 28, 2006 9.075 9.178 9.075 9.148 670,400 +0.09(+0.94%)
Jul 27, 2006 9.133 9.232 9.045 9.062 638,000 -0.06(-0.71%)
Jul 26, 2006 9.150 9.150 9.050 9.127 688,800 -0.02(-0.22%)
Jul 25, 2006 9.130 9.182 9.068 9.148 703,200 +0.00(+0.00%)
Jul 24, 2006 9.025 9.152 9.025 9.148 985,200 +0.12(+1.30%)
Jul 21, 2006 9.025 9.050 9.008 9.030 824,800 -0.01(-0.06%)
Jul 20, 2006 9.090 9.095 8.900 9.035 976,800 -0.06(-0.69%)
Jul 19, 2006 8.925 9.107 8.925 9.098 1,092,000 +0.17(+1.90%)
Jul 18, 2006 8.900 8.930 8.828 8.928 1,493,600 +0.05(+0.53%)
Jul 17, 2006 8.815 8.915 8.807 8.880 1,636,800 +0.04(+0.51%)
Jul 14, 2006 8.930 8.930 8.787 8.835 1,471,600 -0.09(-1.01%)
Jul 13, 2006 8.975 8.975 8.860 8.925 1,804,400 -0.05(-0.56%)
Jul 12, 2006 9.000 9.035 8.932 8.975 2,680,000 -0.09(-0.99%)
Jul 11, 2006 9.037 9.072 8.998 9.065 1,153,200 -0.01(-0.08%)
Jul 10, 2006 9.065 9.178 9.047 9.072 637,600 +0.00(+0.00%)
Jul 07, 2006 9.012 9.137 9.005 9.072 1,233,600 +0.05(+0.55%)
Jul 06, 2006 8.938 9.055 8.938 9.023 528,000 +0.06(+0.67%)
Jul 05, 2006 9.105 9.143 8.957 8.963 787,200 -0.13(-1.46%)
Jul 03, 2006 9.100 9.105 9.027 9.095 175,200 -0.01(-0.11%)
Jun 30, 2006 9.012 9.145 9.002 9.105 1,922,800 +0.08(+0.83%)
Jun 29, 2006 8.925 9.030 8.918 9.030 688,400 +0.14(+1.57%)
Jun 28, 2006 8.887 8.905 8.850 8.890 1,154,800 +0.02(+0.17%)
Jun 27, 2006 8.893 8.915 8.852 8.875 1,374,800 -0.02(-0.20%)
Jun 26, 2006 8.840 8.895 8.818 8.893 620,000 +0.05(+0.54%)
Jun 23, 2006 8.787 8.902 8.750 8.845 690,800 +0.03(+0.37%)
Jun 22, 2006 8.768 8.835 8.752 8.812 1,025,200 -0.03(-0.37%)
Jun 21, 2006 8.783 8.890 8.762 8.845 912,400 +0.09(+1.00%)
Jun 20, 2006 8.797 8.820 8.742 8.758 972,000 -0.01(-0.14%)
Jun 19, 2006 8.735 8.825 8.682 8.770 1,371,600 +0.03(+0.34%)
Jun 16, 2006 8.842 8.883 8.725 8.740 1,756,400 -0.06(-0.74%)
Jun 15, 2006 8.810 8.825 8.688 8.805 1,102,000 +0.01(+0.14%)
Jun 14, 2006 8.902 8.935 8.695 8.793 1,044,000 -0.11(-1.24%)
Jun 13, 2006 8.885 8.995 8.840 8.902 1,800,400 -0.01(-0.06%)
Jun 12, 2006 8.982 8.995 8.893 8.908 840,400 -0.08(-0.86%)
Jun 09, 2006 9.040 9.055 8.985 8.985 532,000 -0.04(-0.42%)
Jun 08, 2006 9.000 9.068 8.930 9.023 1,058,000 +0.02(+0.22%)
Jun 07, 2006 8.925 9.092 8.918 9.002 1,058,400 +0.10(+1.09%)
Jun 06, 2006 8.905 8.947 8.873 8.905 474,800 -0.01(-0.06%)
Jun 05, 2006 8.988 9.037 8.850 8.910 822,800 -0.09(-1.00%)
Jun 02, 2006 9.062 9.092 8.925 9.000 1,112,400 -0.05(-0.61%)
Jun 01, 2006 9.037 9.120 9.012 9.055 1,461,200 +0.02(+0.19%)
May 31, 2006 9.055 9.133 8.960 9.037 1,136,000 +0.00(+0.00%)
May 30, 2006 9.165 9.172 9.037 9.037 305,600 -0.13(-1.39%)
May 26, 2006 9.162 9.213 9.092 9.165 622,800 +0.03(+0.38%)
May 25, 2006 9.175 9.193 9.098 9.130 853,600 +0.01(+0.11%)
May 24, 2006 9.113 9.130 9.050 9.120 2,067,600 +0.01(+0.08%)
May 23, 2006 9.075 9.215 9.047 9.113 2,076,400 +0.08(+0.91%)
May 22, 2006 9.055 9.170 9.018 9.030 1,459,600 -0.08(-0.85%)
May 19, 2006 9.182 9.207 9.062 9.107 1,866,800 -0.05(-0.55%)
May 18, 2006 9.220 9.270 9.155 9.158 1,334,000 -0.07(-0.79%)
May 17, 2006 9.295 9.352 9.223 9.230 1,449,200 -0.10(-1.07%)
May 16, 2006 9.275 9.408 9.238 9.330 1,982,000 +0.12(+1.28%)
May 15, 2006 9.162 9.250 9.125 9.213 946,400 +0.02(+0.16%)
May 12, 2006 9.322 9.357 9.195 9.197 1,353,200 -0.18(-1.89%)
May 11, 2006 9.393 9.460 9.357 9.375 985,600 -0.05(-0.50%)
May 10, 2006 9.430 9.553 9.408 9.422 1,309,200 -0.05(-0.55%)
May 09, 2006 9.475 9.635 9.400 9.475 3,088,400 +0.16(+1.72%)
May 08, 2006 9.220 9.350 9.182 9.315 1,112,400 +0.09(+1.03%)
May 05, 2006 9.062 9.232 9.035 9.220 803,600 +0.18(+1.96%)
May 04, 2006 9.037 9.140 9.037 9.043 802,800 +0.04(+0.47%)
May 03, 2006 8.902 9.037 8.785 9.000 1,104,800 +0.10(+1.10%)
May 02, 2006 8.850 8.915 8.822 8.902 1,447,200 +0.05(+0.56%)
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.