Church & Dwight Company (NY: CHD )

84.69 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.33 15.38 15.04 15.07 1,705,240 -0.15(-0.97%)
Jan 28, 2010 15.29 15.46 15.20 15.22 1,284,488 -0.01(-0.10%)
Jan 27, 2010 15.26 15.35 15.13 15.23 923,720 -0.00(-0.02%)
Jan 26, 2010 15.30 15.37 15.16 15.24 1,755,848 -0.05(-0.34%)
Jan 25, 2010 15.48 15.50 15.26 15.29 1,582,204 -0.14(-0.92%)
Jan 22, 2010 15.62 15.73 15.41 15.43 2,051,652 -0.12(-0.77%)
Jan 21, 2010 15.82 15.95 15.40 15.55 2,924,300 -0.29(-1.86%)
Jan 20, 2010 15.84 15.88 15.68 15.85 2,292,340 -0.02(-0.09%)
Jan 19, 2010 15.71 16.02 15.66 15.86 3,658,564 +0.16(+0.99%)
Jan 15, 2010 15.66 15.71 15.71 15.71 10,630,400 +0.07(+0.48%)
Jan 14, 2010 15.46 15.73 15.42 15.63 3,110,756 +0.12(+0.77%)
Jan 13, 2010 15.29 15.52 15.28 15.51 2,069,884 +0.20(+1.31%)
Jan 12, 2010 14.86 15.32 14.86 15.31 2,562,808 +0.38(+2.54%)
Jan 11, 2010 14.99 15.04 14.77 14.93 1,963,244 -0.07(-0.43%)
Jan 08, 2010 14.96 15.08 14.90 15.00 1,773,192 -0.03(-0.22%)
Jan 07, 2010 15.12 15.20 14.97 15.03 2,211,020 -0.17(-1.12%)
Jan 06, 2010 15.15 15.22 15.03 15.20 2,628,040 +0.07(+0.48%)
Jan 05, 2010 15.30 15.43 15.01 15.13 1,935,844 -0.21(-1.35%)
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.