Church & Dwight Company (NY: CHD )

84.54 USD -0.15 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.47 20.54 20.25 20.28 5,334,400 -0.18(-0.90%)
May 23, 2011 20.41 20.50 20.34 20.46 677,704 -0.08(-0.37%)
May 20, 2011 20.86 20.90 20.50 20.54 1,439,216 -0.31(-1.49%)
May 19, 2011 20.52 20.90 20.52 20.85 1,079,892 +0.34(+1.63%)
May 18, 2011 20.67 20.67 20.42 20.51 1,169,744 -0.13(-0.62%)
May 17, 2011 20.64 20.80 20.44 20.64 1,351,016 -0.02(-0.11%)
May 16, 2011 20.65 20.80 20.56 20.67 1,036,508 -0.00(-0.02%)
May 13, 2011 20.80 20.81 20.57 20.67 847,212 -0.09(-0.45%)
May 12, 2011 20.32 20.80 20.03 20.76 1,683,716 +0.45(+2.19%)
May 11, 2011 20.58 20.64 20.27 20.32 2,348,732 -0.26(-1.26%)
May 10, 2011 19.84 20.58 19.84 20.58 2,357,040 +0.80(+4.04%)
May 09, 2011 19.68 19.93 19.44 19.78 2,265,296 +0.05(+0.27%)
May 06, 2011 20.57 20.57 19.46 19.73 5,182,756 -0.77(-3.78%)
May 05, 2011 20.45 20.77 20.33 20.50 1,889,548 +0.05(+0.27%)
May 04, 2011 20.36 20.58 20.23 20.45 1,552,180 +0.07(+0.33%)
May 03, 2011 20.41 20.41 20.04 20.38 2,175,540 -0.12(-0.57%)
May 02, 2011 20.48 20.62 20.47 20.50 1,106,716 -0.12(-0.61%)
Apr 29, 2011 20.45 20.64 20.33 20.62 1,367,536 +0.17(+0.84%)
Apr 28, 2011 19.80 20.52 19.80 20.45 1,833,864 +0.57(+2.84%)
Apr 27, 2011 19.75 19.90 19.62 19.88 1,617,332 +0.17(+0.85%)
Apr 26, 2011 19.54 19.80 19.53 19.71 1,461,548 +0.19(+0.99%)
Apr 25, 2011 19.80 19.80 19.52 19.52 1,323,660 -0.42(-2.09%)
Apr 21, 2011 19.99 20.08 19.86 19.94 608,628 +0.02(+0.10%)
Apr 20, 2011 19.93 20.02 19.90 19.92 866,860 +0.14(+0.70%)
Apr 19, 2011 19.91 19.96 19.62 19.78 1,424,308 -0.12(-0.59%)
Apr 18, 2011 20.08 20.10 19.80 19.90 1,176,452 -0.32(-1.56%)
Apr 15, 2011 19.99 20.26 19.96 20.21 1,225,380 +0.23(+1.14%)
Apr 14, 2011 19.97 20.04 19.92 19.99 657,220 -0.02(-0.09%)
Apr 13, 2011 20.03 20.07 19.92 20.00 1,474,368 +0.04(+0.18%)
Apr 12, 2011 19.79 20.10 19.78 19.97 1,060,228 +0.08(+0.39%)
Apr 11, 2011 19.75 19.95 19.75 19.89 1,167,732 +0.13(+0.68%)
Apr 08, 2011 19.87 19.96 19.65 19.76 1,108,212 -0.16(-0.79%)
Apr 07, 2011 20.04 20.10 19.88 19.92 669,976 -0.12(-0.60%)
Apr 06, 2011 19.89 20.06 19.79 20.04 1,022,552 +0.20(+1.00%)
Apr 05, 2011 19.99 20.01 19.79 19.84 1,395,336 -0.15(-0.76%)
Apr 04, 2011 20.00 20.04 19.86 19.99 1,782,404 +0.02(+0.11%)
Apr 01, 2011 19.87 19.97 19.86 19.97 2,465,264 +0.13(+0.67%)
Mar 31, 2011 19.99 19.99 19.81 19.83 2,872,692 -0.17(-0.83%)
Mar 30, 2011 20.18 20.29 20.00 20.00 2,453,036 -0.12(-0.61%)
Mar 29, 2011 19.95 20.14 19.86 20.12 1,130,576 +0.14(+0.69%)
Mar 28, 2011 19.82 20.04 19.78 19.99 1,421,012 +0.21(+1.06%)
Mar 25, 2011 19.74 19.86 19.68 19.77 1,448,364 +0.04(+0.18%)
Mar 24, 2011 19.75 19.79 19.67 19.74 1,610,072 +0.06(+0.30%)
Mar 23, 2011 19.84 19.93 19.66 19.68 2,208,668 -0.10(-0.51%)
Mar 22, 2011 20.10 20.16 19.75 19.78 1,361,088 -0.33(-1.63%)
Mar 21, 2011 19.99 20.12 19.95 20.11 1,836,668 +0.42(+2.11%)
Mar 18, 2011 19.58 19.71 19.54 19.69 2,063,328 +0.27(+1.39%)
Mar 17, 2011 19.39 19.49 19.34 19.42 1,421,920 +0.18(+0.92%)
Mar 16, 2011 19.16 19.37 19.08 19.25 2,137,408 +0.10(+0.52%)
Mar 15, 2011 19.06 19.29 19.05 19.14 1,921,304 -0.05(-0.27%)
Mar 14, 2011 19.17 19.26 19.03 19.20 867,404 -0.09(-0.48%)
Mar 11, 2011 19.23 19.34 19.15 19.29 788,704 +0.05(+0.29%)
Mar 10, 2011 19.30 19.37 19.17 19.24 1,398,320 -0.22(-1.14%)
Mar 09, 2011 19.42 19.49 19.38 19.46 1,947,896 -0.03(-0.14%)
Mar 08, 2011 19.21 19.51 19.20 19.49 2,113,824 +0.32(+1.64%)
Mar 07, 2011 19.12 19.25 18.99 19.17 2,022,492 +0.08(+0.39%)
Mar 04, 2011 18.99 19.10 18.91 19.09 1,304,916 +0.05(+0.28%)
Mar 03, 2011 18.76 19.08 18.70 19.04 1,394,776 +0.41(+2.23%)
Mar 02, 2011 18.71 18.74 18.60 18.63 1,827,652 -0.05(-0.29%)
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.