Church & Dwight Company (NY: CHD )

86.58 USD -0.33 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.56 12.57 12.32 12.57 2,588,708 +0.06(+0.50%)
May 28, 2009 12.51 12.55 12.36 12.51 2,788,560 +0.00(+0.02%)
May 27, 2009 12.85 12.87 12.48 12.50 2,262,860 -0.38(-2.97%)
May 26, 2009 12.68 12.92 12.55 12.88 1,935,840 +0.22(+1.78%)
May 22, 2009 12.68 12.79 12.62 12.66 2,085,296 +0.03(+0.26%)
May 21, 2009 12.74 12.80 12.47 12.63 3,779,568 -0.10(-0.77%)
May 20, 2009 13.01 13.10 12.69 12.72 3,436,180 -0.24(-1.81%)
May 19, 2009 13.25 13.25 12.84 12.96 6,127,228 -0.29(-2.19%)
May 18, 2009 13.28 13.28 13.09 13.25 2,051,976 +0.05(+0.38%)
May 15, 2009 13.06 13.31 13.04 13.20 2,503,584 +0.01(+0.08%)
May 14, 2009 13.29 13.37 13.14 13.19 2,674,068 -0.05(-0.38%)
May 13, 2009 13.16 13.28 13.13 13.24 2,955,356 +0.02(+0.15%)
May 12, 2009 13.49 13.49 13.16 13.22 3,001,636 -0.21(-1.56%)
May 11, 2009 13.41 13.54 13.30 13.43 2,012,116 -0.04(-0.32%)
May 08, 2009 13.75 13.77 13.39 13.47 2,263,376 -0.15(-1.08%)
May 07, 2009 13.71 13.77 13.48 13.62 1,913,324 -0.07(-0.51%)
May 06, 2009 13.88 14.01 13.41 13.69 3,064,960 -0.05(-0.40%)
May 05, 2009 14.50 14.62 13.70 13.74 5,861,692 -0.48(-3.39%)
May 04, 2009 13.62 14.30 13.54 14.23 4,956,268 +0.62(+4.58%)
May 01, 2009 13.62 13.67 13.40 13.61 1,964,672 +0.00(+0.02%)
Apr 30, 2009 13.71 13.77 13.52 13.60 2,605,328 +0.03(+0.20%)
Apr 29, 2009 13.54 13.65 13.50 13.57 2,041,748 +0.08(+0.59%)
Apr 28, 2009 13.25 13.61 13.19 13.49 2,898,652 +0.14(+1.05%)
Apr 27, 2009 13.04 13.54 13.04 13.36 2,743,764 +0.29(+2.22%)
Apr 24, 2009 13.19 13.23 13.00 13.06 1,992,044 -0.04(-0.27%)
Apr 23, 2009 13.16 13.26 12.99 13.10 2,401,356 -0.11(-0.80%)
Apr 22, 2009 13.35 13.53 13.17 13.21 2,299,064 -0.15(-1.10%)
Apr 21, 2009 13.35 13.51 13.26 13.35 1,608,668 +0.05(+0.39%)
Apr 20, 2009 13.37 13.60 13.24 13.30 1,624,852 -0.19(-1.41%)
Apr 17, 2009 13.34 13.54 13.25 13.49 2,360,828 +0.20(+1.52%)
Apr 16, 2009 13.27 13.42 13.21 13.29 2,804,960 +0.04(+0.26%)
Apr 15, 2009 12.94 13.29 12.94 13.25 2,528,052 +0.29(+2.22%)
Apr 14, 2009 13.08 13.15 12.96 12.96 2,827,980 -0.20(-1.52%)
Apr 13, 2009 13.33 13.38 13.12 13.16 1,611,636 -0.22(-1.63%)
Apr 09, 2009 13.62 13.70 13.23 13.38 2,374,860 -0.13(-0.94%)
Apr 08, 2009 13.46 13.52 13.31 13.51 1,841,624 +0.11(+0.84%)
Apr 07, 2009 13.39 13.54 13.30 13.40 1,741,968 -0.17(-1.27%)
Apr 06, 2009 13.37 13.61 13.22 13.57 2,387,032 +0.16(+1.17%)
Apr 03, 2009 13.44 13.55 13.24 13.41 2,041,632 -0.03(-0.20%)
Apr 02, 2009 13.23 13.64 13.08 13.44 4,603,524 +0.41(+3.19%)
Apr 01, 2009 12.91 13.06 12.80 13.03 3,057,108 -0.03(-0.25%)
Mar 31, 2009 13.16 13.21 13.02 13.06 2,963,356 +0.03(+0.23%)
Mar 30, 2009 13.13 13.18 12.88 13.03 3,528,940 +0.31(+2.48%)
Mar 26, 2009 12.77 12.80 12.32 12.71 4,067,516 +0.01(+0.04%)
Mar 25, 2009 13.06 13.08 12.43 12.71 6,047,564 -0.25(-1.89%)
Mar 24, 2009 12.74 13.03 12.74 12.95 4,378,964 +0.07(+0.50%)
Mar 23, 2009 12.72 12.89 12.68 12.89 2,666,304 +0.28(+2.20%)
Mar 20, 2009 12.67 12.78 12.54 12.61 2,508,628 -0.09(-0.67%)
Mar 19, 2009 12.87 12.91 12.52 12.70 2,570,416 -0.14(-1.13%)
Mar 18, 2009 12.75 12.99 12.53 12.84 2,837,536 +0.03(+0.21%)
Mar 17, 2009 12.65 12.81 12.51 12.81 2,446,436 +0.12(+0.93%)
Mar 16, 2009 12.59 12.89 12.59 12.70 2,473,864 +0.23(+1.87%)
Mar 13, 2009 12.32 12.51 12.25 12.46 0 +0.22(+1.80%)
Mar 12, 2009 11.88 12.27 11.84 12.24 3,306,792 +0.38(+3.18%)
Mar 11, 2009 11.75 12.09 11.71 11.87 3,069,572 +0.16(+1.37%)
Mar 10, 2009 11.54 11.74 11.46 11.71 2,435,176 +0.13(+1.17%)
Mar 09, 2009 11.60 11.77 11.49 11.57 2,122,848 -0.14(-1.24%)
Mar 06, 2009 11.77 11.80 11.35 11.71 0 -0.01(-0.09%)
Mar 05, 2009 11.79 11.90 11.56 11.72 2,313,952 -0.22(-1.88%)
Mar 04, 2009 11.84 12.13 11.76 11.95 1,900,788 +0.17(+1.49%)
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.