Church & Dwight Company (NY: CHD )

83.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.62 13.70 13.49 13.52 1,452,384 -0.16(-1.19%)
Dec 28, 2007 13.69 13.76 13.63 13.68 969,092 +0.00(+0.00%)
Dec 27, 2007 13.80 13.90 13.57 13.68 1,511,840 -0.19(-1.37%)
Dec 26, 2007 13.85 13.96 13.73 13.87 1,363,448 -0.03(-0.22%)
Dec 24, 2007 13.87 14.03 13.82 13.90 369,416 +0.03(+0.22%)
Dec 21, 2007 14.06 14.13 13.81 13.87 4,144,400 -0.13(-0.93%)
Dec 20, 2007 13.98 14.06 13.81 14.00 1,837,120 +0.12(+0.90%)
Dec 19, 2007 13.99 14.09 13.85 13.88 1,964,400 -0.12(-0.86%)
Dec 18, 2007 14.22 14.25 13.86 13.99 1,511,600 -0.08(-0.57%)
Dec 17, 2007 14.21 14.22 13.98 14.07 1,124,900 -0.11(-0.74%)
Dec 14, 2007 14.23 14.29 14.17 14.18 1,598,000 -0.05(-0.37%)
Dec 13, 2007 13.98 14.30 13.98 14.23 2,825,704 +0.22(+1.57%)
Dec 12, 2007 14.17 14.17 13.88 14.01 1,204,400 +0.13(+0.92%)
Dec 11, 2007 14.09 14.11 13.83 13.88 1,928,900 -0.14(-1.00%)
Dec 10, 2007 14.04 14.07 13.94 14.03 1,193,200 -0.01(-0.07%)
Dec 07, 2007 14.05 14.11 13.95 14.04 1,176,900 -0.03(-0.20%)
Dec 06, 2007 14.04 14.13 13.72 14.06 2,788,800 +0.06(+0.45%)
Dec 05, 2007 14.06 14.27 13.96 14.00 3,054,400 +0.07(+0.48%)
Dec 04, 2007 13.93 14.03 13.82 13.93 2,197,860 -0.09(-0.66%)
Dec 03, 2007 13.97 14.22 13.96 14.03 1,986,732 -0.00(-0.04%)
Nov 30, 2007 14.06 14.11 13.95 14.03 1,842,400 +0.08(+0.57%)
Nov 29, 2007 13.88 14.03 13.76 13.95 2,407,200 +0.03(+0.22%)
Nov 28, 2007 13.87 14.00 13.75 13.92 3,438,040 +0.18(+1.33%)
Nov 27, 2007 13.38 13.80 13.30 13.74 2,910,600 +0.40(+2.96%)
Nov 26, 2007 13.16 13.38 13.14 13.34 1,233,400 +0.17(+1.31%)
Nov 23, 2007 13.26 13.32 13.16 13.17 279,976 -0.03(-0.25%)
Nov 21, 2007 13.24 13.48 13.17 13.20 1,955,960 -0.10(-0.75%)
Nov 20, 2007 12.88 13.35 12.87 13.30 3,000,400 +0.42(+3.26%)
Nov 19, 2007 12.75 13.02 12.73 12.88 1,568,320 +0.04(+0.29%)
Nov 16, 2007 13.09 13.20 12.79 12.85 1,824,400 -0.17(-1.31%)
Nov 15, 2007 12.89 13.23 12.82 13.02 1,674,800 +0.07(+0.52%)
Nov 14, 2007 13.24 13.24 12.93 12.95 1,053,200 -0.22(-1.71%)
Nov 13, 2007 13.00 13.20 12.84 13.17 1,866,400 +0.23(+1.80%)
Nov 12, 2007 12.70 13.13 12.66 12.94 1,424,300 +0.21(+1.65%)
Nov 09, 2007 12.75 12.89 12.64 12.73 1,856,600 -0.14(-1.13%)
Nov 08, 2007 12.72 13.00 12.68 12.88 2,618,800 +0.28(+2.20%)
Nov 07, 2007 12.66 12.85 12.57 12.60 2,185,200 -0.16(-1.25%)
Nov 06, 2007 12.50 12.84 12.00 12.76 6,334,560 +1.17(+10.10%)
Nov 05, 2007 11.64 11.88 11.59 11.59 1,928,612 -0.21(-1.74%)
Nov 02, 2007 11.83 11.86 11.67 11.79 1,418,800 -0.01(-0.08%)
Nov 01, 2007 11.74 12.00 11.71 11.80 1,833,600 -0.03(-0.21%)
Oct 31, 2007 11.71 11.95 11.68 11.83 1,656,000 +0.16(+1.37%)
Oct 30, 2007 11.82 11.92 11.65 11.67 1,551,200 -0.19(-1.60%)
Oct 29, 2007 11.92 11.99 11.79 11.86 940,000 -0.04(-0.29%)
Oct 26, 2007 11.96 11.96 11.86 11.89 580,400 +0.04(+0.36%)
Oct 25, 2007 11.86 11.93 11.79 11.85 580,400 +0.01(+0.13%)
Oct 24, 2007 11.76 11.84 11.65 11.84 973,600 +0.02(+0.19%)
Oct 23, 2007 11.82 11.96 11.79 11.81 965,600 +0.03(+0.28%)
Oct 22, 2007 11.64 11.78 11.61 11.78 1,270,400 +0.05(+0.40%)
Oct 19, 2007 11.68 11.88 11.65 11.73 1,914,000 +0.05(+0.41%)
Oct 18, 2007 11.51 11.69 11.49 11.69 847,200 +0.14(+1.23%)
Oct 17, 2007 11.52 11.55 11.45 11.54 549,200 +0.07(+0.59%)
Oct 16, 2007 11.55 11.62 11.45 11.47 660,400 -0.07(-0.63%)
Oct 15, 2007 11.64 11.64 11.49 11.55 862,800 -0.12(-1.01%)
Oct 12, 2007 11.71 11.78 11.60 11.66 1,220,000 -0.05(-0.43%)
Oct 11, 2007 11.76 11.81 11.65 11.71 928,800 +0.01(+0.09%)
Oct 10, 2007 11.75 11.81 11.69 11.71 767,200 -0.07(-0.64%)
Oct 09, 2007 11.84 11.87 11.67 11.78 903,600 -0.02(-0.19%)
Oct 08, 2007 11.84 11.90 11.77 11.80 579,200 -0.06(-0.48%)
Oct 05, 2007 11.86 11.88 11.79 11.86 929,200 +0.06(+0.49%)
Oct 04, 2007 11.76 11.86 11.74 11.80 1,084,800 +0.10(+0.88%)
Oct 03, 2007 11.59 11.72 11.59 11.70 726,400 +0.06(+0.49%)
Oct 02, 2007 11.70 11.73 11.59 11.64 672,800 -0.04(-0.36%)
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.