Church & Dwight Company (NY: CHD )

86.30 USD -0.75 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 25.04 25.43 25.00 25.40 1,928,558 +0.31(+1.22%)
Apr 27, 2012 25.47 25.50 25.04 25.09 2,638,416 -0.44(-1.72%)
Apr 26, 2012 25.44 25.67 25.44 25.54 1,372,378 +0.04(+0.16%)
Apr 25, 2012 25.09 25.58 25.09 25.50 1,537,952 +0.59(+2.35%)
Apr 24, 2012 25.05 25.13 24.80 24.91 2,382,758 -0.11(-0.44%)
Apr 23, 2012 25.29 25.32 24.92 25.02 1,501,242 -0.45(-1.77%)
Apr 20, 2012 25.39 25.68 25.37 25.47 1,588,888 +0.16(+0.63%)
Apr 19, 2012 25.25 25.48 25.14 25.31 1,273,626 +0.09(+0.38%)
Apr 18, 2012 25.09 25.33 25.05 25.21 1,472,062 +0.03(+0.12%)
Apr 17, 2012 25.14 25.27 25.07 25.18 1,537,504 +0.12(+0.50%)
Apr 16, 2012 25.14 25.21 24.98 25.06 1,840,840 +0.00(+0.02%)
Apr 13, 2012 25.02 25.28 24.98 25.05 1,424,442 -0.03(-0.12%)
Apr 12, 2012 25.00 25.13 24.75 25.08 1,330,718 +0.17(+0.70%)
Apr 11, 2012 24.75 24.96 24.70 24.91 1,306,262 +0.30(+1.24%)
Apr 10, 2012 24.91 24.92 24.58 24.61 1,356,438 -0.29(-1.16%)
Apr 09, 2012 24.61 24.92 24.61 24.89 1,031,972 +0.03(+0.14%)
Apr 05, 2012 24.76 24.92 24.73 24.86 1,047,920 +0.06(+0.24%)
Apr 04, 2012 24.83 24.95 24.71 24.80 1,187,576 -0.18(-0.70%)
Apr 03, 2012 24.80 24.98 24.75 24.98 1,299,280 +0.21(+0.83%)
Apr 02, 2012 24.70 24.95 24.64 24.77 1,643,886 +0.18(+0.71%)
Mar 30, 2012 24.77 24.80 24.59 24.59 1,205,724 -0.11(-0.43%)
Mar 29, 2012 24.61 24.74 24.41 24.70 988,966 +0.00(+0.00%)
Mar 28, 2012 24.66 24.70 24.53 24.70 1,014,274 +0.04(+0.16%)
Mar 27, 2012 24.84 24.87 24.64 24.66 1,151,004 -0.14(-0.54%)
Mar 26, 2012 24.64 24.80 24.60 24.80 980,716 +0.29(+1.16%)
Mar 23, 2012 24.64 24.70 24.31 24.51 800,382 -0.11(-0.47%)
Mar 22, 2012 24.35 24.67 24.30 24.62 1,210,246 +0.17(+0.72%)
Mar 21, 2012 24.42 24.62 24.39 24.45 1,590,568 +0.09(+0.37%)
Mar 20, 2012 24.20 24.50 24.18 24.36 1,284,300 +0.04(+0.14%)
Mar 19, 2012 24.25 24.39 24.17 24.33 1,422,574 +0.10(+0.39%)
Mar 16, 2012 24.49 24.49 24.17 24.23 3,317,826 -0.03(-0.12%)
Mar 15, 2012 24.42 24.54 24.24 24.26 1,604,286 -0.12(-0.49%)
Mar 14, 2012 24.58 24.65 24.26 24.38 1,245,906 -0.20(-0.83%)
Mar 13, 2012 24.59 24.59 24.33 24.58 1,667,096 +0.15(+0.61%)
Mar 12, 2012 24.32 24.56 24.26 24.43 1,638,544 +0.10(+0.41%)
Mar 09, 2012 24.26 24.50 24.14 24.33 1,464,700 +0.22(+0.93%)
Mar 08, 2012 24.01 24.25 23.99 24.11 1,479,808 +0.22(+0.92%)
Mar 07, 2012 23.77 23.91 23.65 23.89 1,366,780 +0.14(+0.59%)
Mar 06, 2012 23.94 23.98 23.71 23.75 1,149,468 -0.32(-1.33%)
Mar 05, 2012 24.06 24.17 23.89 24.07 765,968 +0.05(+0.21%)
Mar 02, 2012 24.00 24.24 23.90 24.02 1,544,030 +0.07(+0.27%)
Mar 01, 2012 23.92 24.10 23.79 23.95 2,283,924 +0.08(+0.36%)
Feb 29, 2012 23.82 24.00 23.73 23.87 2,175,614 -0.02(-0.10%)
Feb 28, 2012 23.89 23.98 23.78 23.89 1,695,284 +0.07(+0.29%)
Feb 27, 2012 23.80 23.92 23.64 23.83 1,196,512 -0.10(-0.44%)
Feb 24, 2012 23.87 23.99 23.70 23.93 925,318 +0.02(+0.10%)
Feb 23, 2012 23.73 23.95 23.43 23.91 1,182,722 +0.25(+1.06%)
Feb 22, 2012 23.60 23.73 23.52 23.66 1,393,330 -0.07(-0.32%)
Feb 21, 2012 23.72 23.75 23.58 23.73 1,190,808 +0.09(+0.38%)
Feb 17, 2012 23.76 23.79 23.58 23.64 1,003,152 -0.12(-0.48%)
Feb 16, 2012 23.80 23.96 23.72 23.75 1,220,462 -0.10(-0.42%)
Feb 15, 2012 23.77 24.00 23.60 23.86 1,213,620 +0.13(+0.55%)
Feb 14, 2012 23.82 23.96 23.57 23.73 2,186,800 -0.13(-0.54%)
Feb 13, 2012 23.84 23.99 23.70 23.86 953,690 +0.14(+0.59%)
Feb 10, 2012 23.70 23.84 23.52 23.71 1,024,130 -0.08(-0.36%)
Feb 09, 2012 23.84 23.85 23.54 23.80 1,424,780 +0.00(+0.02%)
Feb 08, 2012 23.70 24.00 23.67 23.80 2,127,094 -0.02(-0.08%)
Feb 07, 2012 23.12 23.96 23.02 23.82 4,010,278 +1.20(+5.28%)
Feb 06, 2012 22.83 22.92 22.54 22.62 2,222,928 -0.23(-1.01%)
Feb 03, 2012 23.05 23.20 22.83 22.85 1,779,990 -0.02(-0.11%)
Feb 02, 2012 22.96 23.12 22.73 22.88 1,203,110 -0.07(-0.31%)
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.