Church & Dwight Company (NY: CHD )

83.30 USD +0.74 (+0.90%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.64 26.81 26.42 26.76 1,085,392 +0.05(+0.21%)
Dec 28, 2012 26.67 26.92 26.51 26.71 1,361,082 -0.11(-0.41%)
Dec 27, 2012 26.75 27.00 26.63 26.82 2,065,636 +0.08(+0.30%)
Dec 26, 2012 26.59 26.90 26.49 26.74 1,573,184 +0.12(+0.47%)
Dec 24, 2012 26.68 26.74 26.45 26.61 437,558 -0.08(-0.28%)
Dec 21, 2012 26.55 26.86 26.31 26.69 2,954,816 -0.19(-0.73%)
Dec 20, 2012 26.64 26.99 26.59 26.89 1,091,198 +0.26(+1.00%)
Dec 19, 2012 27.00 27.00 26.61 26.62 1,124,724 -0.37(-1.35%)
Dec 18, 2012 26.67 27.02 26.63 26.99 1,582,142 +0.31(+1.16%)
Dec 17, 2012 26.58 26.73 26.43 26.67 2,151,244 +0.09(+0.36%)
Dec 14, 2012 26.64 27.03 26.50 26.58 928,398 -0.16(-0.60%)
Dec 13, 2012 27.02 27.13 26.74 26.74 1,076,206 -0.24(-0.87%)
Dec 12, 2012 27.46 27.49 26.94 26.98 1,453,438 -0.40(-1.44%)
Dec 11, 2012 27.57 27.71 27.34 27.37 1,509,096 -0.12(-0.45%)
Dec 10, 2012 27.38 27.62 27.32 27.50 1,295,880 +0.11(+0.38%)
Dec 07, 2012 27.12 27.40 26.95 27.39 1,279,656 +0.26(+0.98%)
Dec 06, 2012 26.86 27.12 26.76 27.12 892,284 +0.29(+1.08%)
Dec 05, 2012 26.89 27.07 26.63 26.83 1,306,752 +0.00(+0.00%)
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.