Church & Dwight Company (NY: CHD )

82.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.00 12.38 11.94 12.23 0 +0.10(+0.82%)
Feb 26, 2009 12.38 12.39 12.07 12.13 2,083,804 -0.13(-1.08%)
Feb 25, 2009 12.52 12.61 12.14 12.26 2,545,784 -0.27(-2.17%)
Feb 24, 2009 12.32 12.59 12.28 12.54 2,900,264 +0.30(+2.47%)
Feb 23, 2009 12.62 12.68 12.22 12.23 2,011,424 -0.27(-2.18%)
Feb 20, 2009 12.56 12.74 12.42 12.51 2,038,812 -0.22(-1.73%)
Feb 19, 2009 12.80 12.81 12.64 12.72 1,658,256 -0.01(-0.06%)
Feb 18, 2009 12.77 12.82 12.60 12.73 2,249,628 -0.04(-0.29%)
Feb 17, 2009 12.65 12.93 12.48 12.77 3,218,820 -0.09(-0.70%)
Feb 13, 2009 13.04 13.09 12.80 12.86 2,378,024 -0.21(-1.61%)
Feb 12, 2009 12.88 13.07 12.73 13.07 2,837,208 -0.00(-0.04%)
Feb 11, 2009 13.08 13.12 12.87 13.07 1,654,944 +0.12(+0.93%)
Feb 10, 2009 13.03 13.11 12.77 12.96 3,760,364 -0.19(-1.43%)
Feb 09, 2009 13.34 13.36 13.07 13.14 1,735,220 -0.20(-1.48%)
Feb 06, 2009 13.09 13.38 12.97 13.34 2,874,640 +0.21(+1.64%)
Feb 05, 2009 13.38 13.46 12.97 13.12 5,366,832 -0.36(-2.69%)
Feb 04, 2009 13.62 13.71 13.41 13.49 2,967,828 -0.08(-0.59%)
Feb 03, 2009 13.56 13.61 13.29 13.57 2,432,544 +0.07(+0.52%)
Feb 02, 2009 13.24 13.55 13.23 13.50 2,388,576 +0.19(+1.43%)
Jan 30, 2009 13.68 13.74 13.24 13.31 0 -0.32(-2.33%)
Jan 29, 2009 13.70 13.88 13.53 13.62 1,750,452 -0.16(-1.16%)
Jan 28, 2009 13.62 13.81 13.58 13.79 1,925,948 +0.32(+2.41%)
Jan 27, 2009 13.46 13.55 13.27 13.46 2,041,724 +0.09(+0.67%)
Jan 26, 2009 13.29 13.54 13.28 13.37 1,811,812 +0.06(+0.47%)
Jan 23, 2009 13.08 13.37 12.98 13.31 2,792,076 +0.06(+0.45%)
Jan 22, 2009 13.19 13.31 12.95 13.25 2,041,640 -0.09(-0.67%)
Jan 21, 2009 13.30 13.34 13.03 13.34 2,474,820 +0.13(+0.97%)
Jan 20, 2009 13.41 13.59 13.18 13.21 1,903,020 -0.20(-1.49%)
Jan 16, 2009 13.29 13.49 13.06 13.41 2,030,116 +0.22(+1.67%)
Jan 15, 2009 13.01 13.39 12.96 13.19 2,615,496 +0.18(+1.40%)
Jan 14, 2009 13.03 13.09 12.85 13.01 1,885,064 -0.17(-1.33%)
Jan 13, 2009 13.27 13.38 13.06 13.18 1,174,924 -0.09(-0.68%)
Jan 12, 2009 13.32 13.32 13.11 13.27 1,882,960 -0.06(-0.49%)
Jan 09, 2009 13.53 13.53 13.26 13.34 1,519,444 -0.21(-1.57%)
Jan 08, 2009 13.47 13.61 13.46 13.55 2,049,168 +0.00(+0.02%)
Jan 07, 2009 13.59 13.88 13.50 13.55 1,932,288 -0.23(-1.69%)
Jan 06, 2009 13.84 14.00 13.67 13.78 1,704,940 -0.06(-0.42%)
Jan 05, 2009 13.82 13.96 13.74 13.84 1,818,556 -0.06(-0.43%)
Jan 02, 2009 14.04 14.04 13.72 13.90 0 -0.13(-0.94%)
Jan 01, 2009 13.78 14.13 13.71 14.03 0 +0.00(+0.00%)
Dec 31, 2008 13.78 14.13 13.71 14.03 2,747,680 +0.30(+2.20%)
Dec 30, 2008 13.59 13.75 13.53 13.73 1,501,236 +0.21(+1.57%)
Dec 29, 2008 13.49 13.74 13.40 13.52 1,637,420 -0.04(-0.30%)
Dec 26, 2008 13.40 13.57 13.35 13.55 1,016,592 +0.15(+1.12%)
Dec 24, 2008 13.38 13.49 13.26 13.40 1,213,564 +0.08(+0.62%)
Dec 23, 2008 13.53 13.72 13.25 13.32 2,270,300 -0.15(-1.13%)
Dec 22, 2008 13.14 13.47 12.94 13.47 2,281,568 +0.37(+2.78%)
Dec 19, 2008 13.65 13.77 13.06 13.11 3,056,244 -0.48(-3.55%)
Dec 18, 2008 13.31 13.66 13.23 13.59 3,103,888 +0.41(+3.13%)
Dec 17, 2008 12.89 13.31 12.89 13.18 3,265,792 +0.06(+0.48%)
Dec 16, 2008 12.71 13.12 12.66 13.12 2,170,248 +0.35(+2.76%)
Dec 15, 2008 12.95 12.95 12.55 12.77 1,809,564 -0.09(-0.74%)
Dec 12, 2008 12.40 12.95 12.40 12.86 0 +0.21(+1.68%)
Dec 11, 2008 12.83 12.96 12.57 12.65 2,976,504 -0.25(-1.98%)
Dec 10, 2008 13.06 13.20 12.57 12.90 4,644,528 -0.10(-0.75%)
Dec 09, 2008 13.48 13.68 12.96 13.00 5,019,232 -0.56(-4.17%)
Dec 08, 2008 13.79 13.97 13.40 13.56 4,379,532 -0.01(-0.09%)
Dec 05, 2008 13.87 13.89 13.30 13.58 5,818,800 -0.39(-2.79%)
Dec 04, 2008 14.14 14.43 13.71 13.97 3,306,232 -0.35(-2.44%)
Dec 03, 2008 14.19 14.50 13.75 14.32 2,605,040 +0.17(+1.20%)
Dec 02, 2008 14.26 14.26 13.75 14.15 3,604,580 +0.11(+0.75%)
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.