Church & Dwight Company (NY: CHD )

83.59 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.20 25.39 24.80 25.38 2,675,950 +0.33(+1.32%)
Oct 26, 2012 25.55 25.05 25.05 25.05 4,654,400 -0.44(-1.73%)
Oct 25, 2012 25.88 26.21 25.32 25.49 1,827,352 -0.26(-1.01%)
Oct 24, 2012 25.80 25.98 25.62 25.75 1,112,008 +0.01(+0.06%)
Oct 23, 2012 26.10 26.10 25.63 25.74 1,276,640 -0.60(-2.28%)
Oct 19, 2012 26.76 26.76 26.14 26.33 1,429,060 -0.48(-1.77%)
Oct 18, 2012 26.80 26.91 26.63 26.81 1,120,864 +0.07(+0.28%)
Oct 17, 2012 26.86 26.96 26.69 26.74 1,335,302 -0.13(-0.50%)
Oct 16, 2012 26.81 26.90 26.66 26.87 1,006,094 +0.19(+0.69%)
Oct 15, 2012 26.68 26.91 26.56 26.68 1,027,888 +0.00(+0.00%)
Oct 12, 2012 26.76 26.92 26.59 26.68 804,180 -0.17(-0.63%)
Oct 11, 2012 26.92 27.01 26.69 26.86 1,068,038 +0.10(+0.37%)
Oct 10, 2012 26.78 26.91 26.59 26.75 1,196,222 +0.01(+0.04%)
Oct 09, 2012 27.28 27.32 26.74 26.75 1,189,288 -0.56(-2.05%)
Oct 08, 2012 27.54 27.54 27.27 27.30 817,832 -0.25(-0.93%)
Oct 05, 2012 27.50 27.57 27.20 27.56 1,079,970 +0.26(+0.95%)
Oct 04, 2012 27.26 27.34 27.07 27.30 1,398,162 +0.12(+0.46%)
Oct 03, 2012 27.14 27.31 26.95 27.17 2,342,206 +0.01(+0.06%)
Oct 02, 2012 27.32 27.37 27.03 27.16 1,267,686 -0.07(-0.24%)
Oct 01, 2012 27.02 27.24 26.89 27.23 2,185,088 +0.23(+0.85%)
Sep 28, 2012 26.91 27.04 26.70 27.00 1,501,498 +0.05(+0.20%)
Sep 27, 2012 26.99 27.10 26.74 26.94 1,375,088 -0.05(-0.19%)
Sep 26, 2012 27.00 27.23 26.97 26.99 1,228,552 -0.01(-0.04%)
Sep 25, 2012 27.12 27.35 26.89 27.00 1,662,322 -0.08(-0.30%)
Sep 24, 2012 26.51 27.12 26.51 27.08 1,360,846 +0.28(+1.04%)
Sep 21, 2012 27.01 27.13 26.79 26.80 2,083,580 -0.07(-0.26%)
Sep 20, 2012 26.55 26.89 26.52 26.87 1,374,182 +0.28(+1.03%)
Sep 19, 2012 26.27 26.64 26.26 26.59 1,615,668 +0.29(+1.08%)
Sep 18, 2012 26.48 26.64 26.28 26.31 3,157,618 -0.23(-0.85%)
Sep 17, 2012 26.62 26.67 26.32 26.54 1,670,648 -0.14(-0.54%)
Sep 14, 2012 27.04 27.12 26.66 26.68 1,525,768 -0.35(-1.29%)
Sep 13, 2012 27.02 27.14 26.87 27.03 1,615,470 -0.01(-0.04%)
Sep 12, 2012 27.19 27.27 26.98 27.04 1,558,750 -0.16(-0.59%)
Sep 11, 2012 27.35 27.42 27.06 27.20 1,976,770 -0.20(-0.75%)
Sep 10, 2012 27.48 27.58 27.35 27.41 1,463,808 -0.22(-0.81%)
Sep 07, 2012 27.62 27.76 27.48 27.63 1,558,154 -0.02(-0.05%)
Sep 06, 2012 27.48 28.57 26.89 27.64 1,407,620 +0.41(+1.49%)
Sep 05, 2012 27.59 27.73 27.16 27.24 1,766,830 -0.30(-1.09%)
Sep 04, 2012 27.25 27.57 27.18 27.54 1,219,150 +0.17(+0.62%)
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%)
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.