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 29, 2012 23.82 24.00 23.73 23.87 2,175,614 -0.02(-0.10%)
Feb 28, 2012 23.89 23.98 23.78 23.89 1,695,284 +0.07(+0.29%)
Feb 27, 2012 23.80 23.92 23.64 23.83 1,196,512 -0.10(-0.44%)
Feb 24, 2012 23.87 23.99 23.70 23.93 925,318 +0.02(+0.10%)
Feb 23, 2012 23.73 23.95 23.43 23.91 1,182,722 +0.25(+1.06%)
Feb 22, 2012 23.60 23.73 23.52 23.66 1,393,330 -0.07(-0.32%)
Feb 21, 2012 23.72 23.75 23.58 23.73 1,190,808 +0.09(+0.38%)
Feb 17, 2012 23.76 23.79 23.58 23.64 1,003,152 -0.12(-0.48%)
Feb 16, 2012 23.80 23.96 23.72 23.75 1,220,462 -0.10(-0.42%)
Feb 15, 2012 23.77 24.00 23.60 23.86 1,213,620 +0.13(+0.55%)
Feb 14, 2012 23.82 23.96 23.57 23.73 2,186,800 -0.13(-0.54%)
Feb 13, 2012 23.84 23.99 23.70 23.86 953,690 +0.14(+0.59%)
Feb 10, 2012 23.70 23.84 23.52 23.71 1,024,130 -0.08(-0.36%)
Feb 09, 2012 23.84 23.85 23.54 23.80 1,424,780 +0.00(+0.02%)
Feb 08, 2012 23.70 24.00 23.67 23.80 2,127,094 -0.02(-0.08%)
Feb 07, 2012 23.12 23.96 23.02 23.82 4,010,278 +1.20(+5.28%)
Feb 06, 2012 22.83 22.92 22.54 22.62 2,222,928 -0.23(-1.01%)
Feb 03, 2012 23.05 23.20 22.83 22.85 1,779,990 -0.02(-0.11%)
Feb 02, 2012 22.96 23.12 22.73 22.88 1,203,110 -0.07(-0.31%)
Feb 01, 2012 22.70 22.99 22.66 22.95 1,318,610 +0.26(+1.15%)
Jan 31, 2012 22.74 22.98 22.58 22.68 1,378,130 +0.03(+0.15%)
Jan 30, 2012 22.69 22.71 22.38 22.65 1,448,484 -0.11(-0.51%)
Jan 27, 2012 22.89 23.05 22.76 22.76 985,214 -0.18(-0.78%)
Jan 26, 2012 23.08 23.43 22.89 22.95 1,196,626 -0.01(-0.02%)
Jan 25, 2012 22.91 23.08 22.91 22.95 929,194 +0.06(+0.24%)
Jan 24, 2012 22.97 23.00 22.62 22.89 1,383,308 -0.20(-0.87%)
Jan 23, 2012 23.17 23.27 23.00 23.09 1,140,598 -0.07(-0.30%)
Jan 20, 2012 23.32 23.50 23.08 23.17 1,252,652 -0.20(-0.88%)
Jan 19, 2012 23.16 23.39 23.02 23.37 1,381,646 +0.23(+0.99%)
Jan 18, 2012 22.86 23.18 22.80 23.14 1,239,462 +0.30(+1.31%)
Jan 17, 2012 22.75 22.88 22.64 22.84 1,058,332 +0.18(+0.79%)
Jan 13, 2012 22.52 22.71 22.50 22.66 1,206,816 +0.01(+0.04%)
Jan 12, 2012 22.58 22.75 22.47 22.65 1,307,794 +0.14(+0.62%)
Jan 11, 2012 22.38 22.72 22.33 22.51 2,158,796 +0.11(+0.49%)
Jan 10, 2012 23.01 23.10 22.29 22.40 3,656,076 -0.57(-2.48%)
Jan 09, 2012 22.98 23.11 22.85 22.97 955,844 +0.04(+0.17%)
Jan 06, 2012 22.64 23.14 22.57 22.93 2,018,176 +0.35(+1.57%)
Jan 05, 2012 22.43 22.66 22.26 22.58 1,773,772 +0.17(+0.74%)
Jan 04, 2012 22.30 22.61 22.11 22.41 1,550,334 -0.47(-2.05%)
Dec 30, 2011 23.02 23.17 22.83 22.88 1,154,990 -0.29(-1.25%)
Dec 29, 2011 22.98 23.23 22.97 23.17 678,336 +0.21(+0.91%)
Dec 28, 2011 23.12 23.15 22.95 22.96 771,680 -0.15(-0.65%)
Dec 27, 2011 23.00 23.17 22.84 23.11 1,100,120 +0.11(+0.48%)
Dec 23, 2011 22.97 23.04 22.82 23.00 610,630 +0.09(+0.39%)
Dec 21, 2011 22.62 22.93 22.55 22.91 1,079,024 +0.29(+1.28%)
Dec 20, 2011 22.63 22.71 22.45 22.62 1,372,142 +0.13(+0.58%)
Dec 19, 2011 22.42 22.72 22.41 22.49 1,565,112 +0.08(+0.38%)
Dec 16, 2011 22.42 22.58 22.29 22.41 4,751,042 +0.08(+0.36%)
Dec 15, 2011 22.16 22.43 21.98 22.33 1,542,516 +0.31(+1.39%)
Dec 14, 2011 22.05 22.19 21.88 22.02 1,318,810 -0.15(-0.68%)
Dec 13, 2011 22.51 22.59 22.08 22.17 1,929,948 -0.31(-1.38%)
Dec 12, 2011 22.36 22.48 22.27 22.48 1,518,654 +0.02(+0.07%)
Dec 09, 2011 22.33 22.50 22.21 22.46 1,498,944 +0.22(+0.99%)
Dec 08, 2011 22.24 22.45 22.16 22.25 1,300,054 -0.13(-0.60%)
Dec 07, 2011 22.25 22.39 21.93 22.38 1,300,848 +0.12(+0.56%)
Dec 06, 2011 22.12 22.34 22.07 22.25 1,441,638 +0.08(+0.38%)
Dec 05, 2011 22.14 22.20 21.94 22.17 1,439,406 +0.21(+0.93%)
Dec 02, 2011 22.05 22.29 21.84 21.96 1,570,372 +0.01(+0.05%)
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.