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 (%)
Jun 28, 2013 30.49 30.92 30.28 30.86 3,131,808 +0.33(+1.08%)
Jun 27, 2013 30.14 30.69 30.11 30.52 1,185,284 +0.48(+1.61%)
Jun 26, 2013 29.98 30.18 29.96 30.04 710,052 +0.24(+0.79%)
Jun 25, 2013 30.05 30.11 29.55 29.80 1,242,988 -0.06(-0.18%)
Jun 24, 2013 29.64 30.14 29.45 29.86 1,384,808 -0.14(-0.48%)
Jun 21, 2013 29.85 30.17 29.76 30.00 1,512,752 +0.24(+0.82%)
Jun 20, 2013 30.10 30.12 29.68 29.76 1,257,940 -0.54(-1.77%)
Jun 19, 2013 30.89 30.99 30.28 30.30 803,534 -0.61(-1.97%)
Jun 18, 2013 30.95 30.98 30.76 30.91 844,650 -0.05(-0.18%)
Jun 17, 2013 30.85 31.15 30.78 30.96 1,006,994 +0.26(+0.85%)
Jun 14, 2013 30.57 30.84 30.42 30.70 632,050 +0.08(+0.24%)
Jun 13, 2013 30.48 30.74 30.30 30.62 1,102,988 +0.14(+0.46%)
Jun 12, 2013 30.63 30.86 30.40 30.49 1,257,428 +0.05(+0.15%)
Jun 11, 2013 30.15 30.67 30.05 30.44 1,194,440 -0.12(-0.39%)
Jun 10, 2013 30.58 30.73 30.30 30.56 745,496 +0.01(+0.05%)
Jun 07, 2013 30.30 30.58 30.30 30.55 1,005,734 +0.37(+1.23%)
Jun 06, 2013 29.78 30.17 29.65 30.17 1,360,872 +0.42(+1.41%)
Jun 05, 2013 30.07 30.23 29.75 29.75 1,191,164 -0.40(-1.31%)
Jun 04, 2013 30.24 30.36 30.05 30.15 1,177,150 -0.16(-0.53%)
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.