Church & Dwight Company (NY: CHD )

83.77 USD -1.37 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.36 27.51 27.04 27.37 2,259,190 +0.23(+0.83%)
Aug 30, 2012 27.20 27.26 26.99 27.14 1,427,724 -0.06(-0.22%)
Aug 29, 2012 27.42 27.43 27.18 27.20 1,330,326 -0.12(-0.44%)
Aug 27, 2012 27.60 27.60 27.30 27.33 1,344,300 -0.25(-0.91%)
Aug 24, 2012 27.33 27.67 27.33 27.58 1,464,466 +0.20(+0.71%)
Aug 23, 2012 27.52 27.61 27.31 27.38 921,106 -0.21(-0.78%)
Aug 22, 2012 27.81 27.91 27.47 27.59 1,778,856 -0.28(-1.00%)
Aug 21, 2012 27.05 28.23 27.05 27.88 4,999,978 +1.36(+5.11%)
Aug 20, 2012 26.38 26.55 26.34 26.52 1,524,806 +0.02(+0.06%)
Aug 17, 2012 26.52 26.55 26.34 26.50 1,180,922 +0.00(+0.00%)
Aug 16, 2012 26.35 26.54 26.29 26.50 1,096,568 +0.21(+0.80%)
Aug 15, 2012 26.16 26.34 26.12 26.30 1,499,704 +0.17(+0.67%)
Aug 14, 2012 25.90 26.20 25.89 26.12 1,545,442 +0.32(+1.22%)
Aug 13, 2012 25.76 25.92 25.68 25.80 1,721,862 -0.07(-0.25%)
Aug 10, 2012 25.98 26.66 25.72 25.87 1,588,382 -0.15(-0.58%)
Aug 09, 2012 26.54 26.54 25.96 26.02 2,234,848 -0.60(-2.25%)
Aug 08, 2012 26.77 27.05 26.39 26.62 3,221,322 +0.35(+1.33%)
Aug 07, 2012 27.40 27.40 25.31 26.27 7,981,338 -1.58(-5.67%)
Aug 06, 2012 28.33 28.36 27.77 27.85 2,310,108 -0.51(-1.82%)
Aug 03, 2012 28.76 28.82 28.36 28.36 958,874 -0.18(-0.61%)
Aug 02, 2012 28.33 28.55 28.20 28.54 942,088 +0.09(+0.32%)
Aug 01, 2012 28.82 28.89 28.38 28.45 772,986 -0.35(-1.23%)
Jul 31, 2012 28.87 28.94 28.74 28.80 970,114 -0.02(-0.07%)
Jul 30, 2012 28.86 29.04 28.74 28.83 814,548 -0.01(-0.05%)
Jul 27, 2012 28.79 29.11 28.73 28.84 1,140,692 +0.17(+0.58%)
Jul 26, 2012 28.34 28.73 28.19 28.67 1,466,802 +0.57(+2.05%)
Jul 25, 2012 28.26 28.40 28.08 28.10 844,680 -0.15(-0.53%)
Jul 24, 2012 28.23 28.37 27.98 28.25 1,394,818 -0.07(-0.25%)
Jul 23, 2012 28.34 28.38 28.07 28.32 815,752 -0.11(-0.39%)
Jul 20, 2012 28.72 28.79 28.39 28.43 1,548,748 -0.33(-1.15%)
Jul 19, 2012 29.14 29.14 28.63 28.76 2,205,406 -0.35(-1.20%)
Jul 18, 2012 29.38 29.39 29.04 29.11 1,611,992 -0.27(-0.92%)
Jul 17, 2012 29.05 29.64 29.00 29.38 1,839,476 +0.35(+1.22%)
Jul 16, 2012 29.08 29.20 29.00 29.02 1,248,644 -0.02(-0.09%)
Jul 13, 2012 28.91 29.25 28.88 29.05 1,629,400 +0.21(+0.75%)
Jul 12, 2012 28.72 28.89 28.65 28.83 1,425,866 +0.08(+0.30%)
Jul 11, 2012 28.75 28.83 28.64 28.75 1,628,992 +0.11(+0.37%)
Jul 10, 2012 28.52 28.68 28.43 28.64 1,717,710 +0.18(+0.63%)
Jul 09, 2012 28.55 28.61 28.44 28.46 1,428,228 -0.09(-0.33%)
Jul 06, 2012 28.24 28.58 28.20 28.56 1,198,390 +0.19(+0.69%)
Jul 05, 2012 28.32 28.39 28.10 28.36 1,796,602 +0.00(+0.02%)
Jul 03, 2012 28.04 28.49 27.99 28.36 1,356,838 +0.38(+1.34%)
Jul 02, 2012 27.67 27.99 27.52 27.99 1,801,196 +0.25(+0.90%)
Jun 29, 2012 27.39 27.75 27.17 27.74 1,610,238 +0.62(+2.29%)
Jun 28, 2012 27.00 27.11 26.76 27.11 1,819,910 -0.02(-0.07%)
Jun 27, 2012 27.00 27.30 26.95 27.14 1,115,644 +0.21(+0.80%)
Jun 26, 2012 26.57 27.08 26.57 26.92 1,568,864 +0.40(+1.49%)
Jun 25, 2012 26.75 26.75 26.38 26.52 1,353,628 -0.21(-0.77%)
Jun 22, 2012 26.46 26.92 26.43 26.73 2,987,996 +0.38(+1.44%)
Jun 21, 2012 26.65 26.65 26.25 26.35 1,530,732 -0.33(-1.26%)
Jun 20, 2012 26.84 26.88 26.52 26.68 2,120,632 -0.27(-1.00%)
Jun 19, 2012 27.08 27.25 26.83 26.95 2,000,282 +0.05(+0.19%)
Jun 18, 2012 26.48 26.96 26.44 26.91 1,925,334 +0.38(+1.41%)
Jun 15, 2012 26.78 26.87 26.44 26.53 3,648,476 -0.32(-1.19%)
Jun 14, 2012 26.77 26.99 26.70 26.85 1,278,092 +0.09(+0.32%)
Jun 13, 2012 26.76 27.04 26.66 26.76 1,686,278 +0.01(+0.04%)
Jun 12, 2012 26.80 26.86 26.64 26.75 1,695,808 +0.00(+0.02%)
Jun 11, 2012 26.99 26.99 26.73 26.75 2,321,686 -0.16(-0.58%)
Jun 08, 2012 26.86 27.08 26.80 26.91 1,240,886 +0.04(+0.13%)
Jun 07, 2012 26.90 27.09 26.77 26.87 1,269,904 +0.12(+0.45%)
Jun 06, 2012 26.75 26.83 26.59 26.75 1,547,588 +0.18(+0.68%)
Jun 05, 2012 26.43 26.59 26.38 26.57 1,333,122 +0.06(+0.23%)
Jun 04, 2012 26.45 26.55 26.29 26.51 1,420,482 +0.08(+0.28%)
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.