Church & Dwight Company (NY: CHD )

83.27 USD +0.06 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 16.88 16.88 16.71 16.80 2,052,060 -0.07(-0.39%)
Feb 25, 2010 16.73 16.97 16.59 16.86 3,415,824 +0.04(+0.23%)
Feb 24, 2010 16.52 16.84 16.46 16.82 2,504,164 +0.34(+2.07%)
Feb 23, 2010 16.51 16.61 16.35 16.48 1,649,680 -0.07(-0.42%)
Feb 22, 2010 16.52 16.59 16.36 16.55 2,187,640 +0.07(+0.46%)
Feb 19, 2010 16.40 16.48 16.34 16.48 1,686,176 +0.01(+0.06%)
Feb 18, 2010 16.21 16.47 16.11 16.46 1,572,864 +0.25(+1.54%)
Feb 17, 2010 16.17 16.23 16.03 16.21 1,390,168 +0.10(+0.65%)
Feb 16, 2010 16.12 16.16 15.97 16.11 1,445,768 +0.02(+0.12%)
Feb 12, 2010 16.03 16.09 16.09 16.09 6,692,800 +0.01(+0.03%)
Feb 11, 2010 15.80 16.09 15.80 16.08 2,086,812 +0.30(+1.92%)
Feb 10, 2010 15.95 16.09 15.69 15.78 1,911,692 -0.15(-0.96%)
Feb 09, 2010 15.35 16.02 15.21 15.94 5,662,792 +0.76(+4.99%)
Feb 08, 2010 15.23 15.35 15.11 15.18 2,469,272 -0.10(-0.64%)
Feb 05, 2010 15.19 15.35 15.07 15.28 2,270,468 +0.04(+0.30%)
Feb 04, 2010 15.43 15.48 15.21 15.23 1,318,744 -0.25(-1.60%)
Feb 03, 2010 15.54 15.60 15.40 15.48 1,186,720 -0.05(-0.34%)
Feb 02, 2010 15.11 15.55 15.07 15.53 1,483,808 +0.49(+3.29%)
Feb 01, 2010 15.12 15.22 14.98 15.04 1,858,448 -0.04(-0.25%)
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%)
Jan 04, 2010 15.14 15.34 15.11 15.34 2,232,300 +0.22(+1.47%)
Dec 31, 2009 15.31 15.11 15.11 15.11 4,272,000 -0.20(-1.31%)
Dec 30, 2009 15.39 15.50 15.28 15.31 836,636 -0.14(-0.94%)
Dec 29, 2009 15.53 15.61 15.40 15.46 1,406,072 -0.03(-0.16%)
Dec 28, 2009 15.46 15.53 15.43 15.48 1,454,572 +0.02(+0.13%)
Dec 24, 2009 15.48 15.55 15.38 15.46 1,036,492 +0.00(+0.00%)
Dec 23, 2009 15.24 15.49 15.18 15.46 3,039,184 +0.18(+1.14%)
Dec 22, 2009 15.16 15.31 15.05 15.29 3,681,916 +0.12(+0.76%)
Dec 21, 2009 14.60 15.20 14.58 15.17 11,980,276 +0.70(+4.82%)
Dec 18, 2009 14.57 14.58 14.38 14.47 3,323,588 -0.07(-0.48%)
Dec 17, 2009 14.77 14.77 14.48 14.54 2,696,972 -0.35(-2.32%)
Dec 16, 2009 14.96 15.01 14.76 14.89 2,041,536 -0.07(-0.48%)
Dec 15, 2009 15.11 15.13 14.85 14.96 3,031,600 -0.12(-0.80%)
Dec 14, 2009 15.12 15.15 15.06 15.08 1,346,752 +0.04(+0.25%)
Dec 11, 2009 15.14 15.32 15.01 15.04 2,286,900 -0.06(-0.38%)
Dec 10, 2009 15.14 15.24 14.92 15.10 3,728,540 -0.03(-0.20%)
Dec 09, 2009 15.04 15.23 14.96 15.13 2,304,432 +0.19(+1.25%)
Dec 08, 2009 15.05 15.07 14.88 14.95 1,425,216 -0.14(-0.94%)
Dec 07, 2009 15.19 15.20 14.99 15.09 2,476,840 -0.10(-0.67%)
Dec 04, 2009 15.21 15.28 15.11 15.19 2,141,136 +0.06(+0.41%)
Dec 03, 2009 15.01 15.19 15.01 15.13 2,045,496 +0.05(+0.31%)
Dec 02, 2009 14.83 15.10 14.81 15.08 2,995,108 +0.20(+1.31%)
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.