Church & Dwight Company (NY: CHD )

83.68 USD -1.78 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.03 30.18 29.78 30.02 2,410,180 -0.31(-1.02%)
Sep 27, 2013 30.40 30.45 30.09 30.33 1,031,534 -0.17(-0.54%)
Sep 26, 2013 30.45 30.75 30.37 30.50 1,124,098 +0.00(+0.00%)
Sep 25, 2013 31.08 31.08 30.49 30.50 1,176,704 -0.57(-1.83%)
Sep 24, 2013 30.99 31.27 30.89 31.07 1,623,618 +0.18(+0.58%)
Sep 23, 2013 30.71 31.04 30.58 30.89 1,044,292 +0.02(+0.06%)
Sep 20, 2013 31.15 31.19 30.86 30.87 1,997,398 -0.37(-1.17%)
Sep 19, 2013 31.16 31.30 30.96 31.24 1,512,630 +0.11(+0.34%)
Sep 18, 2013 30.81 31.14 30.58 31.13 1,707,340 +0.29(+0.92%)
Sep 17, 2013 30.56 30.88 30.47 30.84 2,174,380 +0.66(+2.20%)
Sep 16, 2013 30.24 30.32 30.08 30.18 1,102,304 +0.27(+0.92%)
Sep 13, 2013 29.74 29.97 29.66 29.91 1,458,546 +0.27(+0.89%)
Sep 12, 2013 29.57 29.79 29.52 29.64 1,395,024 +0.01(+0.05%)
Sep 11, 2013 29.42 29.62 29.17 29.62 1,854,126 +0.14(+0.49%)
Sep 10, 2013 29.18 29.49 29.09 29.48 2,121,376 +0.48(+1.66%)
Sep 09, 2013 28.42 29.05 28.42 29.00 1,841,032 +0.59(+2.08%)
Sep 06, 2013 28.39 28.59 28.19 28.41 2,361,846 +0.08(+0.30%)
Sep 05, 2013 28.77 28.91 28.18 28.33 3,266,770 -0.49(-1.72%)
Sep 04, 2013 29.51 29.51 28.80 28.82 3,803,006 -0.76(-2.59%)
Sep 03, 2013 30.00 30.02 29.38 29.58 2,297,626 -0.09(-0.30%)
Aug 30, 2013 29.89 29.90 29.60 29.67 1,359,154 -0.17(-0.57%)
Aug 29, 2013 29.92 30.03 29.80 29.84 1,240,946 -0.07(-0.23%)
Aug 28, 2013 30.19 30.32 29.90 29.92 848,208 -0.29(-0.96%)
Aug 27, 2013 30.27 30.37 30.17 30.20 1,002,754 -0.23(-0.76%)
Aug 26, 2013 30.64 30.68 30.35 30.43 956,226 -0.18(-0.59%)
Aug 23, 2013 30.54 30.68 30.49 30.61 638,010 +0.08(+0.28%)
Aug 22, 2013 30.42 30.67 30.34 30.53 800,846 +0.11(+0.35%)
Aug 21, 2013 30.44 30.56 30.22 30.42 959,102 -0.08(-0.26%)
Aug 20, 2013 30.50 30.69 30.50 30.50 1,026,118 +0.11(+0.36%)
Aug 19, 2013 30.27 30.59 30.20 30.39 1,422,990 +0.19(+0.65%)
Aug 16, 2013 30.12 30.26 30.02 30.20 950,764 +0.03(+0.10%)
Aug 15, 2013 30.25 30.29 29.84 30.17 1,337,768 -0.28(-0.92%)
Aug 14, 2013 30.65 30.75 30.34 30.45 831,420 -0.18(-0.60%)
Aug 13, 2013 30.65 30.79 30.54 30.64 1,066,962 +0.00(+0.00%)
Aug 12, 2013 30.65 30.73 30.50 30.64 978,280 -0.04(-0.13%)
Aug 09, 2013 30.71 30.85 30.51 30.67 1,080,788 -0.05(-0.16%)
Aug 08, 2013 31.00 31.00 30.66 30.73 1,873,864 -0.18(-0.58%)
Aug 07, 2013 31.31 31.36 30.89 30.91 1,638,350 -0.47(-1.50%)
Aug 06, 2013 31.33 31.64 31.20 31.38 1,738,860 -0.06(-0.19%)
Aug 05, 2013 31.32 31.69 31.25 31.43 1,518,704 +0.04(+0.13%)
Aug 02, 2013 31.99 32.01 30.92 31.39 3,035,430 -1.13(-3.46%)
Aug 01, 2013 32.45 32.74 32.22 32.52 2,470,328 +0.67(+2.10%)
Jul 31, 2013 32.08 32.23 31.82 31.85 1,198,314 -0.14(-0.44%)
Jul 30, 2013 32.14 32.38 31.87 31.99 900,148 -0.02(-0.06%)
Jul 29, 2013 32.06 32.22 31.88 32.01 581,206 -0.12(-0.39%)
Jul 26, 2013 31.95 32.18 31.69 32.13 658,258 +0.10(+0.31%)
Jul 25, 2013 31.57 32.10 31.50 32.03 775,620 +0.34(+1.07%)
Jul 24, 2013 32.08 32.09 31.68 31.70 683,992 -0.36(-1.12%)
Jul 23, 2013 32.00 32.06 31.68 32.05 921,270 +0.10(+0.31%)
Jul 22, 2013 31.79 31.99 31.67 31.95 520,590 +0.03(+0.09%)
Jul 19, 2013 31.79 31.93 31.64 31.92 577,608 +0.11(+0.35%)
Jul 18, 2013 31.80 32.00 31.67 31.82 709,272 +0.02(+0.08%)
Jul 17, 2013 31.83 32.04 31.66 31.79 734,892 -0.01(-0.03%)
Jul 16, 2013 31.96 31.96 31.67 31.80 929,572 -0.21(-0.64%)
Jul 15, 2013 32.06 32.26 31.75 32.01 954,514 -0.09(-0.28%)
Jul 12, 2013 31.64 32.12 31.61 32.10 1,288,116 +0.42(+1.33%)
Jul 11, 2013 31.50 31.67 31.37 31.67 1,120,320 +0.40(+1.30%)
Jul 10, 2013 31.27 31.35 31.00 31.27 891,996 +0.05(+0.18%)
Jul 09, 2013 31.11 31.38 31.05 31.21 851,720 +0.25(+0.79%)
Jul 08, 2013 31.00 31.07 30.78 30.97 810,612 +0.10(+0.34%)
Jul 05, 2013 30.92 31.00 30.45 30.86 499,332 +0.12(+0.39%)
Jul 03, 2013 30.75 30.89 30.55 30.75 990,716 -0.01(-0.05%)
Jul 02, 2013 30.70 30.91 30.48 30.76 1,367,498 +0.00(+0.00%)
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.