Church & Dwight Company (NY: CHD )

83.59 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.88 14.99 14.72 14.74 2,247,524 -0.19(-1.26%)
Jul 30, 2009 14.92 14.96 14.75 14.93 1,972,332 +0.13(+0.86%)
Jul 29, 2009 14.60 14.99 14.58 14.80 1,679,212 +0.10(+0.68%)
Jul 28, 2009 14.63 14.78 14.58 14.71 1,473,260 -0.04(-0.29%)
Jul 27, 2009 14.72 14.78 14.65 14.75 1,726,368 +0.04(+0.27%)
Jul 24, 2009 14.62 14.71 14.51 14.71 1,802,280 +0.07(+0.48%)
Jul 23, 2009 14.32 14.68 14.28 14.64 2,742,420 +0.29(+2.04%)
Jul 22, 2009 14.08 14.37 13.96 14.35 2,573,128 +0.25(+1.74%)
Jul 21, 2009 14.12 14.20 14.02 14.10 1,371,712 -0.00(-0.02%)
Jul 20, 2009 14.06 14.13 13.93 14.10 1,429,292 +0.05(+0.39%)
Jul 17, 2009 13.96 14.07 13.82 14.05 1,696,000 +0.19(+1.35%)
Jul 16, 2009 13.77 13.94 13.75 13.86 2,518,112 +0.02(+0.14%)
Jul 15, 2009 13.75 13.88 13.62 13.84 2,162,376 +0.15(+1.10%)
Jul 14, 2009 13.49 13.71 13.43 13.69 2,077,228 +0.20(+1.50%)
Jul 13, 2009 13.38 13.51 13.38 13.49 1,484,332 +0.17(+1.24%)
Jul 10, 2009 13.29 13.43 13.21 13.32 1,339,752 +0.03(+0.19%)
Jul 09, 2009 13.35 13.45 13.24 13.30 1,292,556 -0.03(-0.24%)
Jul 08, 2009 13.29 13.34 13.18 13.33 1,509,908 +0.04(+0.34%)
Jul 07, 2009 13.42 13.53 13.28 13.29 1,065,236 -0.19(-1.37%)
Jul 06, 2009 13.13 13.55 13.13 13.47 2,543,708 +0.33(+2.47%)
Jul 02, 2009 13.67 13.67 13.14 13.14 2,796,924 -0.50(-3.65%)
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.