Church & Dwight Company (NY: CHD )

83.13 USD +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 11.75 11.81 11.69 11.76 1,653,200 +0.01(+0.09%)
Sep 27, 2007 11.56 11.75 11.55 11.75 2,102,800 +0.24(+2.09%)
Sep 26, 2007 11.30 11.55 11.30 11.51 2,698,800 +0.21(+1.81%)
Sep 25, 2007 11.25 11.34 11.25 11.30 706,800 +0.02(+0.16%)
Sep 24, 2007 11.28 11.30 11.22 11.29 1,658,800 -0.02(-0.18%)
Sep 21, 2007 11.32 11.32 11.25 11.31 1,421,600 +0.06(+0.51%)
Sep 20, 2007 11.32 11.39 11.23 11.25 631,600 -0.05(-0.49%)
Sep 19, 2007 11.31 11.46 11.28 11.30 1,300,400 -0.00(-0.02%)
Sep 18, 2007 11.15 11.41 11.15 11.31 1,421,200 +0.23(+2.08%)
Sep 17, 2007 11.04 11.13 10.99 11.08 1,410,800 +0.01(+0.05%)
Sep 14, 2007 10.80 11.09 10.75 11.07 1,518,000 +0.22(+2.03%)
Sep 13, 2007 10.89 10.94 10.84 10.85 1,336,000 +0.04(+0.37%)
Sep 12, 2007 10.91 10.93 10.75 10.81 2,652,800 -0.19(-1.70%)
Sep 11, 2007 10.86 11.01 10.84 11.00 2,866,800 +0.14(+1.27%)
Sep 10, 2007 10.91 10.93 10.59 10.86 3,282,400 -0.17(-1.59%)
Sep 07, 2007 11.12 11.18 10.99 11.04 1,939,600 -0.19(-1.65%)
Sep 06, 2007 11.25 11.27 11.11 11.22 1,215,200 -0.03(-0.29%)
Sep 05, 2007 11.31 11.36 11.21 11.26 1,376,400 -0.11(-1.01%)
Sep 04, 2007 11.22 11.43 11.18 11.37 1,246,000 +0.14(+1.22%)
Aug 31, 2007 11.24 11.29 11.12 11.23 1,701,200 +0.07(+0.65%)
Aug 30, 2007 11.18 11.26 11.10 11.16 1,527,600 -0.12(-1.06%)
Aug 29, 2007 11.29 11.38 11.21 11.28 1,437,200 +0.04(+0.36%)
Aug 28, 2007 11.36 11.39 11.03 11.24 2,507,200 -0.24(-2.11%)
Aug 27, 2007 11.57 11.61 11.48 11.48 1,064,800 -0.13(-1.10%)
Aug 24, 2007 11.52 11.62 11.50 11.61 1,342,000 +0.10(+0.87%)
Aug 23, 2007 11.68 11.68 11.46 11.51 1,410,800 -0.15(-1.29%)
Aug 22, 2007 11.45 11.69 11.45 11.66 2,232,800 +0.29(+2.57%)
Aug 21, 2007 11.35 11.38 11.17 11.37 1,493,600 +0.02(+0.18%)
Aug 20, 2007 11.43 11.50 11.21 11.35 2,750,800 -0.03(-0.26%)
Aug 17, 2007 11.51 11.73 11.22 11.38 1,784,800 +0.11(+0.98%)
Aug 16, 2007 11.32 11.34 11.00 11.27 1,804,800 -0.05(-0.49%)
Aug 15, 2007 11.39 11.63 11.30 11.32 1,441,200 -0.09(-0.81%)
Aug 14, 2007 11.62 11.65 11.25 11.41 2,346,000 -0.25(-2.14%)
Aug 13, 2007 11.62 11.82 11.57 11.66 1,800,400 +0.04(+0.34%)
Aug 10, 2007 11.99 12.04 11.57 11.62 2,959,600 -0.31(-2.64%)
Aug 09, 2007 11.97 12.05 11.77 11.94 3,224,000 -0.05(-0.46%)
Aug 08, 2007 12.05 12.35 11.68 11.99 3,785,200 +0.04(+0.38%)
Aug 07, 2007 12.19 12.29 11.52 11.95 5,344,800 -0.55(-4.42%)
Aug 06, 2007 12.40 12.71 12.40 12.50 3,744,000 +0.11(+0.89%)
Aug 03, 2007 12.46 12.60 12.37 12.39 1,804,000 -0.21(-1.63%)
Aug 02, 2007 12.45 12.66 12.33 12.60 1,631,600 +0.19(+1.49%)
Aug 01, 2007 12.20 12.45 12.14 12.41 1,484,000 +0.15(+1.20%)
Jul 31, 2007 12.29 12.43 12.20 12.27 1,716,000 +0.02(+0.18%)
Jul 30, 2007 12.16 12.28 11.96 12.24 1,467,600 +0.07(+0.60%)
Jul 27, 2007 12.35 12.35 12.16 12.17 1,835,600 -0.17(-1.34%)
Jul 26, 2007 12.26 12.37 12.19 12.34 2,310,400 -0.04(-0.34%)
Jul 25, 2007 12.41 12.47 12.29 12.38 1,816,400 +0.03(+0.24%)
Jul 24, 2007 12.29 12.45 12.25 12.35 1,581,600 -0.03(-0.26%)
Jul 23, 2007 12.24 12.41 12.20 12.38 1,492,400 +0.22(+1.77%)
Jul 20, 2007 12.33 12.36 12.15 12.16 2,635,188 -0.21(-1.70%)
Jul 19, 2007 12.39 12.49 12.37 12.38 1,175,200 +0.04(+0.28%)
Jul 18, 2007 12.36 12.46 12.24 12.34 2,940,400 -0.04(-0.32%)
Jul 17, 2007 12.46 12.53 12.38 12.38 4,252,400 -0.05(-0.42%)
Jul 16, 2007 12.59 12.62 12.41 12.43 2,157,200 -0.14(-1.13%)
Jul 13, 2007 12.55 12.62 12.53 12.57 2,090,400 +0.07(+0.54%)
Jul 12, 2007 12.35 12.51 12.33 12.51 4,839,600 +0.21(+1.67%)
Jul 11, 2007 12.25 12.32 12.24 12.30 2,768,000 +0.03(+0.24%)
Jul 10, 2007 12.31 12.34 12.26 12.27 1,560,400 -0.11(-0.93%)
Jul 09, 2007 12.29 12.39 12.27 12.39 1,444,800 +0.10(+0.81%)
Jul 06, 2007 12.22 12.33 12.17 12.29 1,051,200 +0.08(+0.70%)
Jul 05, 2007 12.26 12.30 12.12 12.20 1,000,400 -0.05(-0.43%)
Jul 03, 2007 12.20 12.28 12.18 12.26 327,600 +0.06(+0.49%)
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.