Church & Dwight Company (NY: CHD )

82.56 USD -0.42 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.012 9.145 9.002 9.105 1,922,800 +0.08(+0.83%)
Jun 29, 2006 8.925 9.030 8.918 9.030 688,400 +0.14(+1.57%)
Jun 28, 2006 8.887 8.905 8.850 8.890 1,154,800 +0.02(+0.17%)
Jun 27, 2006 8.893 8.915 8.852 8.875 1,374,800 -0.02(-0.20%)
Jun 26, 2006 8.840 8.895 8.818 8.893 620,000 +0.05(+0.54%)
Jun 23, 2006 8.787 8.902 8.750 8.845 690,800 +0.03(+0.37%)
Jun 22, 2006 8.768 8.835 8.752 8.812 1,025,200 -0.03(-0.37%)
Jun 21, 2006 8.783 8.890 8.762 8.845 912,400 +0.09(+1.00%)
Jun 20, 2006 8.797 8.820 8.742 8.758 972,000 -0.01(-0.14%)
Jun 19, 2006 8.735 8.825 8.682 8.770 1,371,600 +0.03(+0.34%)
Jun 16, 2006 8.842 8.883 8.725 8.740 1,756,400 -0.06(-0.74%)
Jun 15, 2006 8.810 8.825 8.688 8.805 1,102,000 +0.01(+0.14%)
Jun 14, 2006 8.902 8.935 8.695 8.793 1,044,000 -0.11(-1.24%)
Jun 13, 2006 8.885 8.995 8.840 8.902 1,800,400 -0.01(-0.06%)
Jun 12, 2006 8.982 8.995 8.893 8.908 840,400 -0.08(-0.86%)
Jun 09, 2006 9.040 9.055 8.985 8.985 532,000 -0.04(-0.42%)
Jun 08, 2006 9.000 9.068 8.930 9.023 1,058,000 +0.02(+0.22%)
Jun 07, 2006 8.925 9.092 8.918 9.002 1,058,400 +0.10(+1.09%)
Jun 06, 2006 8.905 8.947 8.873 8.905 474,800 -0.01(-0.06%)
Jun 05, 2006 8.988 9.037 8.850 8.910 822,800 -0.09(-1.00%)
Jun 02, 2006 9.062 9.092 8.925 9.000 1,112,400 -0.05(-0.61%)
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.