Church & Dwight Company (NY: CHD )

87.84 USD -0.25 (-0.28%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.24 22.39 22.08 22.12 2,590,604 +0.24(+1.07%)
Nov 29, 2011 21.85 22.01 21.76 21.89 1,520,996 +0.06(+0.30%)
Nov 28, 2011 21.86 22.01 21.70 21.83 1,604,572 +0.40(+1.87%)
Nov 25, 2011 21.18 21.53 21.13 21.42 624,572 +0.10(+0.49%)
Nov 23, 2011 21.55 21.58 21.31 21.32 950,550 -0.36(-1.68%)
Nov 22, 2011 21.39 21.77 21.30 21.68 1,150,380 +0.30(+1.43%)
Nov 21, 2011 21.52 21.59 21.23 21.38 1,147,878 -0.38(-1.72%)
Nov 18, 2011 21.83 21.95 21.70 21.75 1,377,042 -0.07(-0.32%)
Nov 17, 2011 21.92 22.05 21.70 21.83 1,121,368 -0.09(-0.43%)
Nov 16, 2011 22.07 22.23 21.75 21.92 1,521,068 -0.31(-1.39%)
Nov 15, 2011 21.89 22.29 21.89 22.23 1,138,040 +0.28(+1.28%)
Nov 14, 2011 21.76 22.00 21.72 21.95 1,209,682 +0.10(+0.43%)
Nov 11, 2011 21.92 22.08 21.75 21.86 1,499,760 +0.07(+0.34%)
Nov 10, 2011 21.70 21.95 21.50 21.78 2,699,024 +0.31(+1.42%)
Nov 09, 2011 21.55 21.77 21.34 21.48 1,181,012 -0.35(-1.60%)
Nov 08, 2011 21.64 21.89 21.50 21.83 1,272,898 +0.20(+0.90%)
Nov 07, 2011 21.86 21.86 21.36 21.63 1,641,844 -0.07(-0.30%)
Nov 04, 2011 21.38 21.75 21.00 21.70 1,523,902 +0.08(+0.37%)
Nov 03, 2011 21.51 21.73 21.32 21.61 2,906,084 +0.23(+1.05%)
Nov 02, 2011 21.57 21.74 21.31 21.39 1,424,288 +0.01(+0.07%)
Nov 01, 2011 21.80 21.88 21.28 21.38 1,765,406 -0.71(-3.24%)
Oct 31, 2011 22.05 22.38 22.00 22.09 2,287,846 -0.07(-0.29%)
Oct 28, 2011 22.33 22.49 22.07 22.16 1,322,204 -0.12(-0.56%)
Oct 27, 2011 22.57 22.76 22.24 22.28 1,780,316 +0.06(+0.27%)
Oct 26, 2011 22.23 22.41 21.92 22.22 1,148,500 +0.24(+1.09%)
Oct 25, 2011 22.11 22.34 21.95 21.98 1,384,990 -0.25(-1.10%)
Oct 24, 2011 22.43 22.46 22.06 22.23 1,601,698 -0.18(-0.83%)
Oct 21, 2011 22.34 22.48 22.21 22.41 1,159,496 +0.30(+1.38%)
Oct 20, 2011 21.83 22.11 21.83 22.11 1,440,008 +0.27(+1.24%)
Oct 19, 2011 21.65 22.04 21.52 21.83 2,011,680 -0.12(-0.52%)
Oct 18, 2011 22.09 22.20 21.77 21.95 2,108,308 -0.36(-1.64%)
Oct 17, 2011 22.48 22.58 22.25 22.32 1,104,556 -0.15(-0.69%)
Oct 14, 2011 22.48 22.50 22.19 22.47 947,564 +0.09(+0.42%)
Oct 13, 2011 22.18 22.41 22.01 22.38 2,218,438 +0.03(+0.13%)
Oct 12, 2011 22.25 22.50 22.19 22.34 1,476,264 +0.23(+1.06%)
Oct 11, 2011 22.02 22.25 22.01 22.11 1,108,248 -0.14(-0.63%)
Oct 10, 2011 22.25 22.25 21.87 22.25 1,239,452 +0.18(+0.82%)
Oct 07, 2011 22.25 22.47 21.93 22.07 1,143,128 -0.13(-0.61%)
Oct 06, 2011 21.91 22.31 21.89 22.20 1,359,704 +0.57(+2.63%)
Oct 05, 2011 21.48 21.68 21.20 21.64 2,079,276 +0.24(+1.10%)
Oct 04, 2011 21.24 21.43 21.00 21.40 2,065,832 +0.04(+0.21%)
Oct 03, 2011 21.95 22.17 21.25 21.36 1,647,684 -0.75(-3.37%)
Sep 30, 2011 22.07 22.42 22.00 22.10 2,225,778 -0.15(-0.65%)
Sep 29, 2011 22.40 22.51 21.93 22.25 1,377,858 +0.11(+0.50%)
Sep 28, 2011 22.45 22.61 22.11 22.14 1,829,676 -0.31(-1.36%)
Sep 27, 2011 22.64 23.14 22.26 22.44 2,653,256 +0.24(+1.06%)
Sep 26, 2011 21.38 22.26 21.32 22.20 1,715,492 +0.83(+3.88%)
Sep 23, 2011 21.38 21.39 20.92 21.38 2,446,644 -0.12(-0.56%)
Sep 22, 2011 21.18 21.59 20.96 21.50 1,727,376 -0.16(-0.76%)
Sep 21, 2011 22.20 22.33 21.58 21.66 1,768,706 -0.57(-2.56%)
Sep 20, 2011 22.11 22.62 22.00 22.23 1,988,710 +0.16(+0.72%)
Sep 19, 2011 21.77 22.16 21.65 22.07 1,017,032 +0.02(+0.11%)
Sep 16, 2011 21.45 22.09 21.42 22.05 2,105,570 +0.55(+2.56%)
Sep 15, 2011 21.83 21.83 21.35 21.50 1,421,168 -0.21(-0.97%)
Sep 14, 2011 21.43 21.95 21.20 21.70 1,356,024 +0.38(+1.78%)
Sep 13, 2011 21.13 21.38 20.92 21.33 1,123,942 +0.26(+1.23%)
Sep 12, 2011 20.84 21.08 20.63 21.07 1,165,654 -0.02(-0.09%)
Sep 09, 2011 21.20 21.64 20.91 21.08 1,463,302 -0.24(-1.10%)
Sep 08, 2011 21.37 21.59 21.25 21.32 1,552,092 -0.23(-1.09%)
Sep 07, 2011 21.67 21.67 21.34 21.55 1,795,450 +0.12(+0.58%)
Sep 06, 2011 20.62 21.55 20.58 21.43 1,661,024 +0.28(+1.32%)
Sep 02, 2011 21.34 21.57 21.11 21.15 1,033,190 -0.57(-2.62%)
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.