Church & Dwight Company (NY: CHD )

87.43 USD -1.05 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.50 12.59 12.46 12.50 1,561,620 +0.01(+0.12%)
May 30, 2007 12.29 12.49 12.28 12.49 1,265,600 +0.11(+0.89%)
May 29, 2007 12.15 12.42 12.15 12.38 1,352,772 +0.23(+1.87%)
May 25, 2007 12.08 12.19 12.08 12.15 1,142,400 +0.07(+0.56%)
May 24, 2007 12.21 12.25 12.05 12.08 1,125,600 -0.16(-1.27%)
May 23, 2007 12.19 12.29 12.13 12.24 1,399,688 +0.04(+0.29%)
May 22, 2007 12.24 12.26 12.05 12.20 1,626,012 -0.04(-0.29%)
May 21, 2007 12.11 12.29 12.06 12.24 1,710,008 +0.06(+0.51%)
May 18, 2007 12.30 12.32 12.12 12.18 2,014,800 -0.10(-0.86%)
May 17, 2007 12.43 12.43 12.28 12.28 1,405,600 -0.19(-1.54%)
May 16, 2007 12.35 12.49 12.30 12.47 869,200 +0.15(+1.20%)
May 15, 2007 12.43 12.49 12.31 12.32 1,258,800 -0.06(-0.44%)
May 14, 2007 12.38 12.46 12.27 12.38 1,164,232 -0.00(-0.04%)
May 11, 2007 12.42 12.44 12.33 12.38 1,629,040 -0.01(-0.10%)
May 10, 2007 12.54 12.54 12.29 12.40 2,269,200 -0.21(-1.70%)
May 09, 2007 12.68 12.74 12.52 12.61 1,901,200 -0.12(-0.98%)
May 08, 2007 12.80 12.84 12.09 12.74 4,599,600 -0.27(-2.11%)
May 07, 2007 13.07 13.19 12.97 13.01 1,023,600 +0.04(+0.29%)
May 04, 2007 12.88 13.00 12.84 12.97 1,146,400 +0.12(+0.91%)
May 03, 2007 12.90 12.95 12.83 12.86 776,000 -0.04(-0.33%)
May 02, 2007 12.83 12.94 12.83 12.90 1,132,400 +0.05(+0.41%)
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.