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 (%)
Mar 30, 2012 24.77 24.80 24.59 24.59 1,205,724 -0.11(-0.43%)
Mar 29, 2012 24.61 24.74 24.41 24.70 988,966 +0.00(+0.00%)
Mar 28, 2012 24.66 24.70 24.53 24.70 1,014,274 +0.04(+0.16%)
Mar 27, 2012 24.84 24.87 24.64 24.66 1,151,004 -0.14(-0.54%)
Mar 26, 2012 24.64 24.80 24.60 24.80 980,716 +0.29(+1.16%)
Mar 23, 2012 24.64 24.70 24.31 24.51 800,382 -0.11(-0.47%)
Mar 22, 2012 24.35 24.67 24.30 24.62 1,210,246 +0.17(+0.72%)
Mar 21, 2012 24.42 24.62 24.39 24.45 1,590,568 +0.09(+0.37%)
Mar 20, 2012 24.20 24.50 24.18 24.36 1,284,300 +0.04(+0.14%)
Mar 19, 2012 24.25 24.39 24.17 24.33 1,422,574 +0.10(+0.39%)
Mar 16, 2012 24.49 24.49 24.17 24.23 3,317,826 -0.03(-0.12%)
Mar 15, 2012 24.42 24.54 24.24 24.26 1,604,286 -0.12(-0.49%)
Mar 14, 2012 24.58 24.65 24.26 24.38 1,245,906 -0.20(-0.83%)
Mar 13, 2012 24.59 24.59 24.33 24.58 1,667,096 +0.15(+0.61%)
Mar 12, 2012 24.32 24.56 24.26 24.43 1,638,544 +0.10(+0.41%)
Mar 09, 2012 24.26 24.50 24.14 24.33 1,464,700 +0.22(+0.93%)
Mar 08, 2012 24.01 24.25 23.99 24.11 1,479,808 +0.22(+0.92%)
Mar 07, 2012 23.77 23.91 23.65 23.89 1,366,780 +0.14(+0.59%)
Mar 06, 2012 23.94 23.98 23.71 23.75 1,149,468 -0.32(-1.33%)
Mar 05, 2012 24.06 24.17 23.89 24.07 765,968 +0.05(+0.21%)
Mar 02, 2012 24.00 24.24 23.90 24.02 1,544,030 +0.07(+0.27%)
Mar 01, 2012 23.92 24.10 23.79 23.95 2,283,924 +0.08(+0.36%)
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%)
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.