Church & Dwight Company (NY: CHD )

83.95 USD +0.27 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.00 27.15 26.95 27.08 1,564,440 +0.07(+0.26%)
Nov 29, 2012 27.11 27.33 26.88 27.00 823,070 +0.00(+0.00%)
Nov 28, 2012 26.86 27.11 26.83 27.00 886,644 +0.05(+0.19%)
Nov 27, 2012 26.91 27.12 26.90 26.95 1,070,254 -0.04(-0.15%)
Nov 26, 2012 26.83 27.05 26.74 27.00 1,722,760 +0.04(+0.17%)
Nov 23, 2012 26.75 27.00 26.73 26.95 534,964 +0.22(+0.82%)
Nov 21, 2012 26.62 26.73 26.50 26.73 1,084,036 +0.09(+0.36%)
Nov 20, 2012 26.24 26.64 26.15 26.64 1,206,290 +0.34(+1.29%)
Nov 19, 2012 26.10 26.37 25.99 26.30 2,194,750 +0.26(+1.02%)
Nov 16, 2012 25.41 26.04 25.36 26.03 2,411,042 +0.54(+2.14%)
Nov 15, 2012 25.26 25.50 25.17 25.49 2,967,944 +0.20(+0.77%)
Nov 14, 2012 26.11 26.11 25.27 25.29 1,718,210 -0.28(-1.10%)
Nov 13, 2012 25.38 25.74 25.35 25.57 1,872,502 +0.14(+0.55%)
Nov 12, 2012 25.48 25.60 25.39 25.43 1,737,550 +0.05(+0.20%)
Nov 09, 2012 25.27 25.54 25.27 25.38 1,377,244 +0.02(+0.08%)
Nov 08, 2012 25.30 25.58 24.96 25.36 2,060,840 +0.08(+0.32%)
Nov 07, 2012 26.49 26.49 24.83 25.28 3,274,104 -0.62(-2.39%)
Nov 06, 2012 26.00 26.09 25.70 25.90 1,895,778 -0.03(-0.12%)
Nov 05, 2012 25.62 26.71 25.58 25.93 2,747,094 +0.40(+1.57%)
Nov 02, 2012 25.75 25.83 25.53 25.53 1,734,724 -0.08(-0.33%)
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.