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 28, 2014 33.88 34.28 33.60 33.99 1,369,366 +0.12(+0.34%)
Feb 27, 2014 33.62 33.89 33.51 33.88 1,157,230 +0.16(+0.47%)
Feb 26, 2014 33.74 33.99 33.59 33.72 1,540,762 +0.06(+0.16%)
Feb 25, 2014 33.64 33.83 33.50 33.66 1,236,988 -0.06(-0.18%)
Feb 24, 2014 33.20 33.83 33.08 33.72 1,668,110 +0.65(+1.95%)
Feb 21, 2014 33.25 33.40 33.06 33.08 1,178,346 -0.06(-0.18%)
Feb 20, 2014 32.83 33.22 32.72 33.13 1,193,286 +0.35(+1.08%)
Feb 19, 2014 32.64 33.04 32.64 32.78 2,349,922 +0.05(+0.15%)
Feb 18, 2014 32.78 32.87 32.51 32.73 2,110,646 +0.08(+0.25%)
Feb 14, 2014 32.20 32.65 32.65 32.65 2,738,800 +0.46(+1.43%)
Feb 13, 2014 32.02 32.33 31.83 32.19 1,354,542 -0.03(-0.09%)
Feb 12, 2014 32.50 32.54 32.10 32.22 1,458,910 -0.26(-0.82%)
Feb 11, 2014 32.30 32.65 32.20 32.49 1,272,822 +0.14(+0.43%)
Feb 10, 2014 31.97 32.43 31.73 32.35 2,336,352 +0.37(+1.16%)
Feb 07, 2014 31.91 32.11 31.77 31.98 1,156,708 +0.30(+0.96%)
Feb 06, 2014 31.56 31.74 31.33 31.67 1,309,106 +0.15(+0.46%)
Feb 05, 2014 32.24 32.24 31.51 31.52 1,869,490 -0.35(-1.10%)
Feb 04, 2014 30.98 32.03 30.50 31.88 3,951,286 +0.84(+2.72%)
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.