Church & Dwight Company (NY: CHD )

86.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.91 27.04 26.70 27.00 1,501,498 +0.05(+0.20%)
Sep 27, 2012 26.99 27.10 26.74 26.94 1,375,088 -0.05(-0.19%)
Sep 26, 2012 27.00 27.23 26.97 26.99 1,228,552 -0.01(-0.04%)
Sep 25, 2012 27.12 27.35 26.89 27.00 1,662,322 -0.08(-0.30%)
Sep 24, 2012 26.51 27.12 26.51 27.08 1,360,846 +0.28(+1.04%)
Sep 21, 2012 27.01 27.13 26.79 26.80 2,083,580 -0.07(-0.26%)
Sep 20, 2012 26.55 26.89 26.52 26.87 1,374,182 +0.28(+1.03%)
Sep 19, 2012 26.27 26.64 26.26 26.59 1,615,668 +0.29(+1.08%)
Sep 18, 2012 26.48 26.64 26.28 26.31 3,157,618 -0.23(-0.85%)
Sep 17, 2012 26.62 26.67 26.32 26.54 1,670,648 -0.14(-0.54%)
Sep 14, 2012 27.04 27.12 26.66 26.68 1,525,768 -0.35(-1.29%)
Sep 13, 2012 27.02 27.14 26.87 27.03 1,615,470 -0.01(-0.04%)
Sep 12, 2012 27.19 27.27 26.98 27.04 1,558,750 -0.16(-0.59%)
Sep 11, 2012 27.35 27.42 27.06 27.20 1,976,770 -0.20(-0.75%)
Sep 10, 2012 27.48 27.58 27.35 27.41 1,463,808 -0.22(-0.81%)
Sep 07, 2012 27.62 27.76 27.48 27.63 1,558,154 -0.02(-0.05%)
Sep 06, 2012 27.48 28.57 26.89 27.64 1,407,620 +0.41(+1.49%)
Sep 05, 2012 27.59 27.73 27.16 27.24 1,766,830 -0.30(-1.09%)
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.