Church & Dwight Company (NY: CHD )

86.48 USD +1.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.82 24.00 23.73 23.87 2,175,614 -0.02(-0.10%)
Feb 28, 2012 23.89 23.98 23.78 23.89 1,695,284 +0.07(+0.29%)
Feb 27, 2012 23.80 23.92 23.64 23.83 1,196,512 -0.10(-0.44%)
Feb 24, 2012 23.87 23.99 23.70 23.93 925,318 +0.02(+0.10%)
Feb 23, 2012 23.73 23.95 23.43 23.91 1,182,722 +0.25(+1.06%)
Feb 22, 2012 23.60 23.73 23.52 23.66 1,393,330 -0.07(-0.32%)
Feb 21, 2012 23.72 23.75 23.58 23.73 1,190,808 +0.09(+0.38%)
Feb 17, 2012 23.76 23.79 23.58 23.64 1,003,152 -0.12(-0.48%)
Feb 16, 2012 23.80 23.96 23.72 23.75 1,220,462 -0.10(-0.42%)
Feb 15, 2012 23.77 24.00 23.60 23.86 1,213,620 +0.13(+0.55%)
Feb 14, 2012 23.82 23.96 23.57 23.73 2,186,800 -0.13(-0.54%)
Feb 13, 2012 23.84 23.99 23.70 23.86 953,690 +0.14(+0.59%)
Feb 10, 2012 23.70 23.84 23.52 23.71 1,024,130 -0.08(-0.36%)
Feb 09, 2012 23.84 23.85 23.54 23.80 1,424,780 +0.00(+0.02%)
Feb 08, 2012 23.70 24.00 23.67 23.80 2,127,094 -0.02(-0.08%)
Feb 07, 2012 23.12 23.96 23.02 23.82 4,010,278 +1.20(+5.28%)
Feb 06, 2012 22.83 22.92 22.54 22.62 2,222,928 -0.23(-1.01%)
Feb 03, 2012 23.05 23.20 22.83 22.85 1,779,990 -0.02(-0.11%)
Feb 02, 2012 22.96 23.12 22.73 22.88 1,203,110 -0.07(-0.31%)
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.