Church & Dwight Company (NY: CHD )

87.45 USD -0.64 (-0.73%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2012 26.45 26.59 26.32 26.43 1,313,020 -0.19(-0.69%)
May 31, 2012 26.80 26.86 26.50 26.62 1,823,226 -0.22(-0.82%)
May 30, 2012 26.92 26.98 26.76 26.84 971,940 -0.21(-0.79%)
May 29, 2012 26.91 27.11 26.80 27.05 1,037,992 +0.27(+1.03%)
May 25, 2012 26.89 27.00 26.68 26.78 1,627,210 -0.09(-0.35%)
May 24, 2012 26.76 27.00 26.67 26.88 1,757,162 +0.18(+0.69%)
May 23, 2012 26.60 26.70 26.43 26.69 1,462,632 -0.02(-0.07%)
May 22, 2012 26.44 26.80 26.37 26.71 1,257,764 +0.35(+1.33%)
May 21, 2012 26.47 26.50 26.17 26.36 1,175,384 -0.07(-0.26%)
May 18, 2012 26.64 26.78 26.36 26.43 1,594,910 -0.13(-0.49%)
May 17, 2012 27.00 27.00 26.55 26.56 1,808,984 -0.40(-1.48%)
May 16, 2012 27.20 27.30 26.93 26.96 1,901,552 -0.15(-0.55%)
May 15, 2012 26.64 27.17 26.61 27.11 2,262,024 +0.52(+1.94%)
May 14, 2012 26.41 26.67 26.33 26.59 1,231,282 +0.05(+0.21%)
May 11, 2012 26.59 26.73 26.45 26.54 1,675,894 -0.05(-0.21%)
May 10, 2012 26.48 26.64 26.27 26.59 1,713,110 +0.08(+0.30%)
May 09, 2012 26.12 26.58 26.07 26.51 1,878,866 +0.24(+0.93%)
May 08, 2012 26.15 26.34 25.91 26.27 2,086,908 +0.09(+0.32%)
May 07, 2012 25.67 26.20 25.67 26.18 2,216,048 +0.41(+1.61%)
May 04, 2012 25.64 26.00 25.42 25.77 1,587,694 +0.07(+0.25%)
May 03, 2012 25.59 25.79 25.55 25.70 2,136,144 +0.16(+0.61%)
May 02, 2012 25.33 25.57 25.21 25.55 1,661,706 +0.05(+0.22%)
May 01, 2012 25.39 25.56 25.30 25.50 2,003,846 +0.10(+0.37%)
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%)
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.