Church & Dwight Company (NY: CHD )

86.48 USD +1.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.643 8.693 8.565 8.633 1,515,200 -0.01(-0.12%)
Feb 27, 2006 8.810 8.810 8.625 8.643 2,318,800 -0.15(-1.71%)
Feb 24, 2006 8.643 8.793 8.625 8.793 1,369,600 +0.15(+1.74%)
Feb 23, 2006 8.720 8.765 8.623 8.643 1,092,800 -0.11(-1.23%)
Feb 22, 2006 8.699 8.760 8.685 8.750 862,800 +0.05(+0.60%)
Feb 21, 2006 8.662 8.697 8.585 8.697 2,158,000 +0.02(+0.26%)
Feb 17, 2006 8.592 8.675 8.565 8.675 1,508,000 +0.10(+1.14%)
Feb 16, 2006 8.377 8.592 8.350 8.578 1,856,800 +0.23(+2.76%)
Feb 15, 2006 8.325 8.400 8.293 8.348 2,020,400 +0.06(+0.69%)
Feb 14, 2006 8.310 8.372 8.287 8.290 1,014,400 -0.01(-0.15%)
Feb 13, 2006 8.312 8.360 8.280 8.303 581,200 -0.03(-0.39%)
Feb 10, 2006 8.300 8.390 8.260 8.335 1,025,200 +0.02(+0.18%)
Feb 09, 2006 8.373 8.422 8.312 8.320 952,400 -0.04(-0.42%)
Feb 08, 2006 8.502 8.550 8.265 8.355 2,624,800 +0.03(+0.36%)
Feb 07, 2006 8.820 8.820 8.238 8.325 5,230,400 -0.72(-7.96%)
Feb 06, 2006 9.037 9.100 9.000 9.045 849,600 +0.02(+0.19%)
Feb 03, 2006 9.050 9.178 9.012 9.027 911,600 -0.02(-0.22%)
Feb 02, 2006 9.090 9.133 9.045 9.047 980,400 -0.05(-0.60%)
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.