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 (%)
Sep 30, 2009 14.15 14.21 14.03 14.19 1,945,068 +0.09(+0.60%)
Sep 29, 2009 14.05 14.15 13.85 14.10 1,146,256 +0.06(+0.41%)
Sep 28, 2009 13.93 14.13 13.90 14.04 943,876 +0.11(+0.79%)
Sep 25, 2009 14.10 14.11 13.85 13.93 1,508,708 -0.12(-0.84%)
Sep 24, 2009 13.98 14.06 13.93 14.05 1,362,744 +0.09(+0.64%)
Sep 23, 2009 14.12 14.12 13.95 13.96 1,659,452 -0.09(-0.68%)
Sep 22, 2009 14.13 14.13 13.94 14.05 1,980,044 +0.04(+0.29%)
Sep 21, 2009 14.07 14.16 13.99 14.02 1,697,752 -0.11(-0.76%)
Sep 18, 2009 14.06 14.23 14.06 14.12 2,156,320 +0.10(+0.70%)
Sep 17, 2009 13.95 14.11 13.90 14.03 2,492,028 +0.21(+1.49%)
Sep 16, 2009 13.81 13.95 13.68 13.82 1,553,740 -0.00(-0.00%)
Sep 15, 2009 13.84 13.88 13.79 13.82 1,327,344 -0.06(-0.43%)
Sep 14, 2009 13.79 13.89 13.76 13.88 1,341,028 +0.04(+0.29%)
Sep 11, 2009 13.90 13.93 13.82 13.84 1,517,828 -0.05(-0.36%)
Sep 10, 2009 13.85 13.96 13.81 13.89 3,688,072 +0.13(+0.98%)
Sep 09, 2009 13.79 13.86 13.68 13.76 3,755,372 -0.10(-0.76%)
Sep 08, 2009 14.03 14.13 13.77 13.86 5,309,384 -0.27(-1.88%)
Sep 04, 2009 14.15 14.26 14.09 14.12 3,251,092 -0.08(-0.55%)
Sep 03, 2009 14.19 14.20 13.94 14.20 1,543,888 +0.05(+0.39%)
Sep 02, 2009 14.17 14.26 14.12 14.15 1,015,276 -0.07(-0.47%)
Sep 01, 2009 14.18 14.39 14.18 14.21 1,578,464 -0.07(-0.47%)
Aug 31, 2009 14.30 14.36 14.17 14.28 2,253,544 -0.05(-0.33%)
Aug 28, 2009 14.41 14.49 14.24 14.33 2,777,432 -0.04(-0.30%)
Aug 27, 2009 14.44 14.44 14.26 14.37 1,644,628 -0.04(-0.28%)
Aug 26, 2009 14.43 14.47 14.28 14.41 2,271,076 -0.06(-0.40%)
Aug 25, 2009 14.55 14.56 14.43 14.47 2,592,212 -0.10(-0.69%)
Aug 24, 2009 14.72 14.82 14.51 14.57 1,905,972 -0.17(-1.14%)
Aug 21, 2009 14.72 14.77 14.58 14.74 3,083,004 +0.12(+0.86%)
Aug 20, 2009 14.45 14.61 14.33 14.61 2,063,460 +0.16(+1.09%)
Aug 19, 2009 14.26 14.50 14.26 14.46 2,625,536 +0.19(+1.31%)
Aug 18, 2009 14.44 14.44 14.20 14.27 2,949,644 -0.01(-0.09%)
Aug 17, 2009 14.19 14.43 14.17 14.28 3,355,932 +0.01(+0.07%)
Aug 14, 2009 14.42 14.50 14.16 14.27 2,621,376 -0.15(-1.06%)
Aug 13, 2009 14.38 14.52 14.28 14.42 1,759,380 +0.05(+0.37%)
Aug 12, 2009 14.40 14.50 14.32 14.37 1,678,580 +0.05(+0.37%)
Aug 11, 2009 14.30 14.40 14.30 14.32 2,222,084 -0.05(-0.35%)
Aug 10, 2009 14.45 14.45 14.30 14.37 1,979,688 -0.09(-0.61%)
Aug 07, 2009 14.45 14.51 14.12 14.46 2,279,448 +0.08(+0.56%)
Aug 06, 2009 14.56 14.67 14.31 14.38 2,647,880 -0.17(-1.19%)
Aug 05, 2009 14.71 14.82 14.45 14.55 3,842,960 -0.20(-1.36%)
Aug 04, 2009 14.90 15.29 14.49 14.75 7,071,448 +0.02(+0.10%)
Aug 03, 2009 14.74 14.80 14.43 14.73 2,229,916 -0.01(-0.08%)
Jul 31, 2009 14.88 14.99 14.72 14.74 2,247,524 -0.19(-1.26%)
Jul 30, 2009 14.92 14.96 14.75 14.93 1,972,332 +0.13(+0.86%)
Jul 29, 2009 14.60 14.99 14.58 14.80 1,679,212 +0.10(+0.68%)
Jul 28, 2009 14.63 14.78 14.58 14.71 1,473,260 -0.04(-0.29%)
Jul 27, 2009 14.72 14.78 14.65 14.75 1,726,368 +0.04(+0.27%)
Jul 24, 2009 14.62 14.71 14.51 14.71 1,802,280 +0.07(+0.48%)
Jul 23, 2009 14.32 14.68 14.28 14.64 2,742,420 +0.29(+2.04%)
Jul 22, 2009 14.08 14.37 13.96 14.35 2,573,128 +0.25(+1.74%)
Jul 21, 2009 14.12 14.20 14.02 14.10 1,371,712 -0.00(-0.02%)
Jul 20, 2009 14.06 14.13 13.93 14.10 1,429,292 +0.05(+0.39%)
Jul 17, 2009 13.96 14.07 13.82 14.05 1,696,000 +0.19(+1.35%)
Jul 16, 2009 13.77 13.94 13.75 13.86 2,518,112 +0.02(+0.14%)
Jul 15, 2009 13.75 13.88 13.62 13.84 2,162,376 +0.15(+1.10%)
Jul 14, 2009 13.49 13.71 13.43 13.69 2,077,228 +0.20(+1.50%)
Jul 13, 2009 13.38 13.51 13.38 13.49 1,484,332 +0.17(+1.24%)
Jul 10, 2009 13.29 13.43 13.21 13.32 1,339,752 +0.03(+0.19%)
Jul 09, 2009 13.35 13.45 13.24 13.30 1,292,556 -0.03(-0.24%)
Jul 08, 2009 13.29 13.34 13.18 13.33 1,509,908 +0.04(+0.34%)
Jul 07, 2009 13.42 13.53 13.28 13.29 1,065,236 -0.19(-1.37%)
Jul 06, 2009 13.13 13.55 13.13 13.47 2,543,708 +0.33(+2.47%)
Jul 02, 2009 13.67 13.67 13.14 13.14 2,796,924 -0.50(-3.65%)
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.