Church & Dwight Company (NY: CHD )

83.60 USD +0.27 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.845 9.883 9.773 9.777 983,600 -0.07(-0.71%)
Sep 28, 2006 9.865 9.880 9.805 9.848 707,200 +0.02(+0.18%)
Sep 27, 2006 9.662 9.900 9.662 9.830 1,546,000 +0.17(+1.76%)
Sep 26, 2006 9.680 9.775 9.645 9.660 422,000 -0.05(-0.54%)
Sep 25, 2006 9.635 9.732 9.585 9.713 1,109,600 +0.11(+1.12%)
Sep 22, 2006 9.645 9.675 9.572 9.605 381,600 -0.06(-0.67%)
Sep 21, 2006 9.682 9.693 9.650 9.670 897,600 +0.02(+0.18%)
Sep 20, 2006 9.640 9.665 9.592 9.652 479,200 +0.04(+0.47%)
Sep 19, 2006 9.527 9.625 9.512 9.607 836,800 +0.08(+0.89%)
Sep 18, 2006 9.598 9.602 9.500 9.523 682,800 -0.07(-0.78%)
Sep 15, 2006 9.602 9.617 9.570 9.598 713,600 +0.03(+0.31%)
Sep 14, 2006 9.562 9.575 9.515 9.568 595,200 -0.00(-0.03%)
Sep 13, 2006 9.725 9.740 9.550 9.570 1,045,200 -0.18(-1.82%)
Sep 12, 2006 9.723 9.765 9.713 9.748 674,800 +0.02(+0.23%)
Sep 11, 2006 9.680 9.745 9.678 9.725 698,000 +0.03(+0.26%)
Sep 08, 2006 9.745 9.748 9.685 9.700 522,800 -0.03(-0.28%)
Sep 07, 2006 9.660 9.745 9.610 9.727 1,606,800 +0.06(+0.67%)
Sep 06, 2006 9.637 9.678 9.625 9.662 804,400 +0.00(+0.03%)
Sep 05, 2006 9.625 9.675 9.617 9.660 574,800 +0.02(+0.23%)
Sep 01, 2006 9.633 9.658 9.610 9.637 382,000 +0.01(+0.13%)
Aug 31, 2006 9.475 9.625 9.450 9.625 864,000 +0.15(+1.61%)
Aug 30, 2006 9.498 9.543 9.438 9.473 706,800 -0.02(-0.18%)
Aug 29, 2006 9.425 9.495 9.375 9.490 598,400 +0.09(+0.90%)
Aug 28, 2006 9.363 9.425 9.363 9.405 481,600 +0.03(+0.32%)
Aug 25, 2006 9.352 9.408 9.338 9.375 998,800 -0.00(-0.03%)
Aug 24, 2006 9.345 9.383 9.312 9.377 1,354,400 +0.06(+0.64%)
Aug 23, 2006 9.395 9.447 9.287 9.318 1,121,200 -0.06(-0.61%)
Aug 22, 2006 9.345 9.377 9.315 9.375 912,400 +0.04(+0.46%)
Aug 21, 2006 9.360 9.365 9.318 9.332 1,133,200 -0.02(-0.24%)
Aug 18, 2006 9.387 9.428 9.320 9.355 1,243,200 -0.05(-0.51%)
Aug 17, 2006 9.425 9.440 9.390 9.402 602,400 -0.06(-0.61%)
Aug 16, 2006 9.550 9.560 9.447 9.460 769,200 -0.08(-0.86%)
Aug 15, 2006 9.422 9.553 9.415 9.543 852,800 +0.18(+1.95%)
Aug 14, 2006 9.375 9.410 9.345 9.360 616,000 +0.02(+0.19%)
Aug 11, 2006 9.438 9.450 9.275 9.342 638,800 -0.10(-1.01%)
Aug 10, 2006 9.385 9.467 9.363 9.438 865,600 +0.01(+0.11%)
Aug 09, 2006 9.325 9.508 9.325 9.428 2,140,800 +0.14(+1.51%)
Aug 08, 2006 9.420 9.422 9.248 9.287 2,421,200 -0.14(-1.46%)
Aug 07, 2006 9.300 9.425 9.280 9.425 698,800 +0.10(+1.05%)
Aug 04, 2006 9.375 9.383 9.285 9.328 942,000 -0.01(-0.11%)
Aug 03, 2006 9.182 9.338 9.182 9.338 870,800 +0.14(+1.55%)
Aug 02, 2006 9.130 9.212 9.130 9.195 975,600 +0.10(+1.04%)
Aug 01, 2006 9.110 9.120 9.057 9.100 668,400 -0.03(-0.27%)
Jul 31, 2006 9.127 9.127 9.045 9.125 1,092,400 -0.02(-0.25%)
Jul 28, 2006 9.075 9.178 9.075 9.148 670,400 +0.09(+0.94%)
Jul 27, 2006 9.133 9.232 9.045 9.062 638,000 -0.06(-0.71%)
Jul 26, 2006 9.150 9.150 9.050 9.127 688,800 -0.02(-0.22%)
Jul 25, 2006 9.130 9.182 9.068 9.148 703,200 +0.00(+0.00%)
Jul 24, 2006 9.025 9.152 9.025 9.148 985,200 +0.12(+1.30%)
Jul 21, 2006 9.025 9.050 9.008 9.030 824,800 -0.01(-0.06%)
Jul 20, 2006 9.090 9.095 8.900 9.035 976,800 -0.06(-0.69%)
Jul 19, 2006 8.925 9.107 8.925 9.098 1,092,000 +0.17(+1.90%)
Jul 18, 2006 8.900 8.930 8.828 8.928 1,493,600 +0.05(+0.53%)
Jul 17, 2006 8.815 8.915 8.807 8.880 1,636,800 +0.04(+0.51%)
Jul 14, 2006 8.930 8.930 8.787 8.835 1,471,600 -0.09(-1.01%)
Jul 13, 2006 8.975 8.975 8.860 8.925 1,804,400 -0.05(-0.56%)
Jul 12, 2006 9.000 9.035 8.932 8.975 2,680,000 -0.09(-0.99%)
Jul 11, 2006 9.037 9.072 8.998 9.065 1,153,200 -0.01(-0.08%)
Jul 10, 2006 9.065 9.178 9.047 9.072 637,600 +0.00(+0.00%)
Jul 07, 2006 9.012 9.137 9.005 9.072 1,233,600 +0.05(+0.55%)
Jul 06, 2006 8.938 9.055 8.938 9.023 528,000 +0.06(+0.67%)
Jul 05, 2006 9.105 9.143 8.957 8.963 787,200 -0.13(-1.46%)
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.