Church & Dwight Company (NY: CHD )

83.59 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.88 12.07 11.82 11.99 2,884,400 +0.21(+1.80%)
Feb 27, 2007 11.85 11.90 11.63 11.78 1,931,600 -0.07(-0.59%)
Feb 26, 2007 11.79 11.85 11.73 11.85 893,200 +0.09(+0.74%)
Feb 23, 2007 11.77 11.79 11.70 11.76 461,600 +0.00(+0.02%)
Feb 22, 2007 11.77 11.80 11.67 11.76 1,075,200 -0.02(-0.17%)
Feb 21, 2007 11.73 11.81 11.72 11.78 1,067,600 -0.01(-0.08%)
Feb 20, 2007 11.78 11.86 11.71 11.79 1,228,400 -0.05(-0.42%)
Feb 16, 2007 11.73 11.85 11.70 11.84 988,400 +0.14(+1.15%)
Feb 15, 2007 11.75 11.75 11.66 11.70 1,124,800 -0.06(-0.47%)
Feb 14, 2007 11.77 11.85 11.73 11.76 762,380 -0.01(-0.08%)
Feb 13, 2007 11.63 11.77 11.62 11.77 1,352,800 +0.13(+1.16%)
Feb 12, 2007 11.61 11.63 11.58 11.63 815,200 +0.03(+0.22%)
Feb 09, 2007 11.64 11.67 11.55 11.61 1,228,000 -0.04(-0.34%)
Feb 08, 2007 11.72 11.77 11.62 11.64 943,600 -0.12(-1.06%)
Feb 07, 2007 11.60 11.88 11.60 11.77 1,676,800 +0.22(+1.93%)
Feb 06, 2007 11.47 11.67 10.97 11.55 5,863,200 +0.40(+3.61%)
Feb 05, 2007 11.20 11.21 10.99 11.14 1,490,400 -0.07(-0.60%)
Feb 02, 2007 11.30 11.34 11.21 11.21 906,000 -0.11(-0.93%)
Feb 01, 2007 11.34 11.36 11.29 11.32 1,033,200 -0.01(-0.09%)
Jan 31, 2007 11.27 11.33 11.17 11.33 1,152,000 +0.06(+0.53%)
Jan 30, 2007 11.28 11.28 11.22 11.27 603,200 +0.01(+0.11%)
Jan 29, 2007 11.20 11.28 11.20 11.26 867,200 +0.03(+0.24%)
Jan 26, 2007 11.28 11.28 11.14 11.23 974,800 -0.02(-0.20%)
Jan 25, 2007 11.24 11.26 11.18 11.25 944,800 -0.03(-0.22%)
Jan 24, 2007 11.22 11.29 11.19 11.28 558,400 +0.05(+0.45%)
Jan 23, 2007 11.16 11.25 11.13 11.22 482,800 +0.07(+0.67%)
Jan 22, 2007 11.17 11.20 11.08 11.15 587,600 -0.00(-0.02%)
Jan 19, 2007 11.12 11.29 11.04 11.15 2,386,800 +0.04(+0.34%)
Jan 18, 2007 11.39 11.39 11.05 11.12 587,200 -0.06(-0.51%)
Jan 17, 2007 11.05 11.17 11.04 11.17 724,000 +0.12(+1.09%)
Jan 16, 2007 11.12 11.12 11.01 11.05 730,800 -0.04(-0.38%)
Jan 12, 2007 11.05 11.12 11.04 11.10 587,600 +0.02(+0.20%)
Jan 11, 2007 11.01 11.11 11.01 11.07 976,800 +0.09(+0.84%)
Jan 10, 2007 10.97 11.00 10.87 10.98 1,482,400 -0.03(-0.25%)
Jan 09, 2007 10.88 11.01 10.84 11.01 1,271,200 +0.14(+1.29%)
Jan 08, 2007 11.01 11.12 10.83 10.87 1,026,800 -0.14(-1.32%)
Jan 05, 2007 10.79 11.04 10.79 11.01 1,676,000 +0.02(+0.16%)
Jan 04, 2007 11.02 11.02 10.88 10.99 1,390,000 -0.02(-0.14%)
Jan 03, 2007 10.75 11.02 10.71 11.01 2,437,200 +0.35(+3.26%)
Dec 29, 2006 10.77 10.78 10.63 10.66 593,200 -0.11(-1.04%)
Dec 28, 2006 10.85 10.85 10.77 10.78 270,400 -0.07(-0.65%)
Dec 27, 2006 10.79 10.89 10.76 10.85 468,800 +0.10(+0.88%)
Dec 26, 2006 10.69 10.77 10.67 10.75 452,000 +0.04(+0.35%)
Dec 22, 2006 10.73 10.75 10.65 10.71 844,400 -0.02(-0.16%)
Dec 21, 2006 10.71 10.75 10.69 10.73 1,042,000 +0.04(+0.40%)
Dec 20, 2006 10.61 10.70 10.59 10.69 894,400 +0.09(+0.83%)
Dec 19, 2006 10.61 10.68 10.59 10.60 741,200 -0.03(-0.24%)
Dec 18, 2006 10.71 10.77 10.61 10.62 474,000 -0.07(-0.70%)
Dec 15, 2006 10.71 10.81 10.69 10.70 1,021,200 -0.03(-0.28%)
Dec 14, 2006 10.68 10.79 10.66 10.73 1,081,200 +0.04(+0.35%)
Dec 13, 2006 10.73 10.81 10.67 10.69 983,600 -0.01(-0.12%)
Dec 12, 2006 10.66 10.75 10.65 10.71 901,600 +0.06(+0.56%)
Dec 11, 2006 10.65 10.75 10.62 10.64 1,324,400 -0.00(-0.02%)
Dec 08, 2006 10.46 10.68 10.43 10.65 2,578,800 +0.19(+1.82%)
Dec 07, 2006 10.54 10.56 10.45 10.46 707,200 -0.09(-0.85%)
Dec 06, 2006 10.56 10.56 10.53 10.55 732,000 -0.01(-0.07%)
Dec 05, 2006 10.54 10.62 10.52 10.55 1,709,200 +0.01(+0.12%)
Dec 04, 2006 10.48 10.60 10.41 10.54 1,092,800 +0.09(+0.86%)
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.