Church & Dwight Company (NY: CHD )

86.61 USD +0.13 (+0.16%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.80 26.86 26.50 26.62 1,823,226 -0.22(-0.82%)
May 30, 2012 26.92 26.98 26.76 26.84 971,940 -0.21(-0.79%)
May 29, 2012 26.91 27.11 26.80 27.05 1,037,992 +0.27(+1.03%)
May 25, 2012 26.89 27.00 26.68 26.78 1,627,210 -0.09(-0.35%)
May 24, 2012 26.76 27.00 26.67 26.88 1,757,162 +0.18(+0.69%)
May 23, 2012 26.60 26.70 26.43 26.69 1,462,632 -0.02(-0.07%)
May 22, 2012 26.44 26.80 26.37 26.71 1,257,764 +0.35(+1.33%)
May 21, 2012 26.47 26.50 26.17 26.36 1,175,384 -0.07(-0.26%)
May 18, 2012 26.64 26.78 26.36 26.43 1,594,910 -0.13(-0.49%)
May 17, 2012 27.00 27.00 26.55 26.56 1,808,984 -0.40(-1.48%)
May 16, 2012 27.20 27.30 26.93 26.96 1,901,552 -0.15(-0.55%)
May 15, 2012 26.64 27.17 26.61 27.11 2,262,024 +0.52(+1.94%)
May 14, 2012 26.41 26.67 26.33 26.59 1,231,282 +0.05(+0.21%)
May 11, 2012 26.59 26.73 26.45 26.54 1,675,894 -0.05(-0.21%)
May 10, 2012 26.48 26.64 26.27 26.59 1,713,110 +0.08(+0.30%)
May 09, 2012 26.12 26.58 26.07 26.51 1,878,866 +0.24(+0.93%)
May 08, 2012 26.15 26.34 25.91 26.27 2,086,908 +0.09(+0.32%)
May 07, 2012 25.67 26.20 25.67 26.18 2,216,048 +0.41(+1.61%)
May 04, 2012 25.64 26.00 25.42 25.77 1,587,694 +0.07(+0.25%)
May 03, 2012 25.59 25.79 25.55 25.70 2,136,144 +0.16(+0.61%)
May 02, 2012 25.33 25.57 25.21 25.55 1,661,706 +0.05(+0.22%)
May 01, 2012 25.39 25.56 25.30 25.50 2,003,846 +0.10(+0.37%)
Apr 30, 2012 25.04 25.43 25.00 25.40 1,928,558 +0.31(+1.22%)
Apr 27, 2012 25.47 25.50 25.04 25.09 2,638,416 -0.44(-1.72%)
Apr 26, 2012 25.44 25.67 25.44 25.54 1,372,378 +0.04(+0.16%)
Apr 25, 2012 25.09 25.58 25.09 25.50 1,537,952 +0.59(+2.35%)
Apr 24, 2012 25.05 25.13 24.80 24.91 2,382,758 -0.11(-0.44%)
Apr 23, 2012 25.29 25.32 24.92 25.02 1,501,242 -0.45(-1.77%)
Apr 20, 2012 25.39 25.68 25.37 25.47 1,588,888 +0.16(+0.63%)
Apr 19, 2012 25.25 25.48 25.14 25.31 1,273,626 +0.09(+0.38%)
Apr 18, 2012 25.09 25.33 25.05 25.21 1,472,062 +0.03(+0.12%)
Apr 17, 2012 25.14 25.27 25.07 25.18 1,537,504 +0.12(+0.50%)
Apr 16, 2012 25.14 25.21 24.98 25.06 1,840,840 +0.00(+0.02%)
Apr 13, 2012 25.02 25.28 24.98 25.05 1,424,442 -0.03(-0.12%)
Apr 12, 2012 25.00 25.13 24.75 25.08 1,330,718 +0.17(+0.70%)
Apr 11, 2012 24.75 24.96 24.70 24.91 1,306,262 +0.30(+1.24%)
Apr 10, 2012 24.91 24.92 24.58 24.61 1,356,438 -0.29(-1.16%)
Apr 09, 2012 24.61 24.92 24.61 24.89 1,031,972 +0.03(+0.14%)
Apr 05, 2012 24.76 24.92 24.73 24.86 1,047,920 +0.06(+0.24%)
Apr 04, 2012 24.83 24.95 24.71 24.80 1,187,576 -0.18(-0.70%)
Apr 03, 2012 24.80 24.98 24.75 24.98 1,299,280 +0.21(+0.83%)
Apr 02, 2012 24.70 24.95 24.64 24.77 1,643,886 +0.18(+0.71%)
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%)
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.