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 (%)
Sep 30, 2014 35.27 35.34 35.08 35.08 1,180,120 -0.28(-0.79%)
Sep 29, 2014 34.96 35.44 34.85 35.36 1,145,482 +0.13(+0.37%)
Sep 26, 2014 35.01 35.25 34.92 35.23 797,540 +0.20(+0.59%)
Sep 25, 2014 35.26 35.28 34.92 35.03 1,244,392 -0.31(-0.88%)
Sep 24, 2014 34.94 35.38 34.90 35.33 1,218,642 +0.43(+1.23%)
Sep 23, 2014 35.15 35.27 34.90 34.90 1,233,938 -0.40(-1.12%)
Sep 22, 2014 35.10 35.37 35.10 35.30 1,416,546 +0.23(+0.67%)
Sep 19, 2014 35.10 35.17 34.90 35.06 2,250,276 +0.00(+0.01%)
Sep 18, 2014 35.16 35.17 35.03 35.06 826,706 -0.10(-0.30%)
Sep 17, 2014 34.95 35.28 34.87 35.17 1,202,618 +0.15(+0.41%)
Sep 16, 2014 34.67 35.14 34.58 35.02 1,354,668 +0.23(+0.66%)
Sep 15, 2014 34.75 34.80 34.63 34.79 646,486 +0.12(+0.36%)
Sep 12, 2014 34.88 34.90 34.53 34.67 988,658 -0.24(-0.69%)
Sep 11, 2014 34.85 34.96 34.74 34.90 963,380 -0.01(-0.01%)
Sep 10, 2014 34.58 34.99 34.43 34.91 1,579,046 +0.39(+1.13%)
Sep 09, 2014 34.42 34.60 34.40 34.52 1,169,456 +0.01(+0.01%)
Sep 08, 2014 34.49 34.65 34.33 34.51 1,675,778 -0.08(-0.25%)
Sep 05, 2014 34.52 34.62 34.36 34.60 870,050 -0.03(-0.07%)
Sep 04, 2014 34.26 34.63 34.26 34.62 1,534,510 +0.35(+1.02%)
Sep 03, 2014 34.37 34.42 34.22 34.28 989,614 -0.07(-0.22%)
Sep 02, 2014 34.24 34.51 34.15 34.35 1,732,966 +0.23(+0.67%)
Aug 29, 2014 34.03 34.12 34.12 34.12 1,514,400 +0.13(+0.38%)
Aug 28, 2014 34.00 34.03 33.82 33.99 866,124 -0.04(-0.13%)
Aug 27, 2014 34.10 34.15 33.98 34.03 1,089,830 +0.04(+0.13%)
Aug 26, 2014 34.07 34.08 33.87 33.99 1,211,202 -0.06(-0.19%)
Aug 25, 2014 34.01 34.14 33.88 34.05 1,105,660 +0.18(+0.53%)
Aug 22, 2014 34.08 34.09 33.87 33.88 1,494,016 -0.22(-0.66%)
Aug 21, 2014 34.08 34.22 33.99 34.10 1,185,714 +0.10(+0.29%)
Aug 20, 2014 33.94 34.10 33.83 34.00 717,964 +0.00(+0.00%)
Aug 19, 2014 33.84 34.04 33.84 34.00 737,730 +0.13(+0.38%)
Aug 18, 2014 33.74 33.96 33.69 33.87 766,866 +0.22(+0.67%)
Aug 15, 2014 33.83 33.92 33.49 33.65 708,210 -0.07(-0.21%)
Aug 14, 2014 33.54 33.72 33.53 33.72 759,486 +0.19(+0.57%)
Aug 13, 2014 33.63 33.72 33.36 33.53 961,842 +0.02(+0.06%)
Aug 12, 2014 33.53 33.66 33.42 33.51 1,672,120 -0.11(-0.34%)
Aug 11, 2014 33.31 33.66 33.24 33.62 1,514,994 +0.43(+1.31%)
Aug 08, 2014 32.92 33.16 32.83 33.19 1,599,488 +0.12(+0.36%)
Aug 07, 2014 33.28 33.35 33.00 33.06 1,068,006 -0.17(-0.51%)
Aug 06, 2014 32.81 33.26 32.81 33.24 1,147,490 +0.26(+0.79%)
Aug 05, 2014 32.74 33.07 32.65 32.97 2,214,318 +0.19(+0.58%)
Aug 04, 2014 32.82 32.97 32.41 32.78 2,255,256 -0.04(-0.12%)
Aug 01, 2014 32.00 33.20 31.92 32.83 5,315,808 +0.74(+2.29%)
Jul 31, 2014 32.58 32.67 32.05 32.09 2,350,072 -0.66(-2.02%)
Jul 30, 2014 33.19 33.24 32.65 32.75 1,922,780 -0.31(-0.94%)
Jul 29, 2014 33.10 33.33 33.03 33.06 1,688,248 -0.00(-0.02%)
Jul 28, 2014 33.09 33.24 32.88 33.06 917,184 -0.03(-0.08%)
Jul 25, 2014 33.28 33.38 33.01 33.09 921,706 -0.22(-0.66%)
Jul 24, 2014 33.33 33.53 33.17 33.31 1,535,924 -0.02(-0.06%)
Jul 23, 2014 33.45 33.51 33.28 33.33 2,219,414 -0.02(-0.07%)
Jul 22, 2014 33.81 33.81 33.31 33.35 1,791,904 -0.46(-1.36%)
Jul 21, 2014 33.79 33.95 33.67 33.81 1,735,022 -0.08(-0.22%)
Jul 18, 2014 33.74 33.95 33.58 33.89 2,449,600 +0.17(+0.52%)
Jul 17, 2014 33.90 34.08 33.71 33.72 1,901,378 -0.21(-0.62%)
Jul 16, 2014 34.22 34.24 33.87 33.92 2,205,504 -0.14(-0.40%)
Jul 15, 2014 33.94 34.08 33.88 34.06 2,157,298 +0.32(+0.93%)
Jul 14, 2014 34.02 34.12 33.67 33.74 2,390,506 -0.12(-0.34%)
Jul 11, 2014 34.05 34.14 33.84 33.86 1,250,712 -0.16(-0.47%)
Jul 10, 2014 33.83 34.12 33.74 34.02 1,301,676 -0.07(-0.21%)
Jul 09, 2014 33.90 34.16 33.83 34.09 1,356,628 +0.29(+0.84%)
Jul 08, 2014 33.95 33.99 33.66 33.80 2,717,822 -0.10(-0.31%)
Jul 07, 2014 33.62 34.12 33.54 33.91 3,752,758 -0.17(-0.48%)
Jul 03, 2014 34.58 34.08 34.08 34.08 6,503,200 -0.45(-1.32%)
Jul 02, 2014 34.95 35.24 34.47 34.53 2,225,730 -0.56(-1.60%)
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.