Church & Dwight Company (NY: CHD )

83.21 USD -0.91 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.39 27.75 27.17 27.74 1,610,238 +0.62(+2.29%)
Jun 28, 2012 27.00 27.11 26.76 27.11 1,819,910 -0.02(-0.07%)
Jun 27, 2012 27.00 27.30 26.95 27.14 1,115,644 +0.21(+0.80%)
Jun 26, 2012 26.57 27.08 26.57 26.92 1,568,864 +0.40(+1.49%)
Jun 25, 2012 26.75 26.75 26.38 26.52 1,353,628 -0.21(-0.77%)
Jun 22, 2012 26.46 26.92 26.43 26.73 2,987,996 +0.38(+1.44%)
Jun 21, 2012 26.65 26.65 26.25 26.35 1,530,732 -0.33(-1.26%)
Jun 20, 2012 26.84 26.88 26.52 26.68 2,120,632 -0.27(-1.00%)
Jun 19, 2012 27.08 27.25 26.83 26.95 2,000,282 +0.05(+0.19%)
Jun 18, 2012 26.48 26.96 26.44 26.91 1,925,334 +0.38(+1.41%)
Jun 15, 2012 26.78 26.87 26.44 26.53 3,648,476 -0.32(-1.19%)
Jun 14, 2012 26.77 26.99 26.70 26.85 1,278,092 +0.09(+0.32%)
Jun 13, 2012 26.76 27.04 26.66 26.76 1,686,278 +0.01(+0.04%)
Jun 12, 2012 26.80 26.86 26.64 26.75 1,695,808 +0.00(+0.02%)
Jun 11, 2012 26.99 26.99 26.73 26.75 2,321,686 -0.16(-0.58%)
Jun 08, 2012 26.86 27.08 26.80 26.91 1,240,886 +0.04(+0.13%)
Jun 07, 2012 26.90 27.09 26.77 26.87 1,269,904 +0.12(+0.45%)
Jun 06, 2012 26.75 26.83 26.59 26.75 1,547,588 +0.18(+0.68%)
Jun 05, 2012 26.43 26.59 26.38 26.57 1,333,122 +0.06(+0.23%)
Jun 04, 2012 26.45 26.55 26.29 26.51 1,420,482 +0.08(+0.28%)
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.