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 (%)
Apr 28, 2006 9.115 9.178 9.082 9.168 558,400 +0.01(+0.08%)
Apr 27, 2006 9.050 9.188 9.035 9.160 667,600 +0.09(+0.94%)
Apr 26, 2006 9.062 9.117 9.045 9.075 716,400 +0.02(+0.25%)
Apr 25, 2006 9.015 9.062 8.992 9.053 1,221,200 +0.01(+0.08%)
Apr 24, 2006 9.075 9.110 9.000 9.045 587,600 -0.03(-0.33%)
Apr 21, 2006 9.238 9.252 9.025 9.075 1,568,000 -0.13(-1.39%)
Apr 20, 2006 9.140 9.203 9.133 9.203 584,400 +0.04(+0.44%)
Apr 19, 2006 9.012 9.162 9.008 9.162 1,078,800 +0.15(+1.64%)
Apr 18, 2006 8.990 9.020 8.963 9.015 1,412,400 +0.03(+0.31%)
Apr 17, 2006 8.932 8.990 8.920 8.988 524,800 +0.02(+0.22%)
Apr 13, 2006 9.012 9.040 8.930 8.967 400,800 -0.04(-0.50%)
Apr 12, 2006 8.943 9.015 8.943 9.012 708,400 +0.07(+0.78%)
Apr 11, 2006 8.852 8.955 8.840 8.943 1,037,200 +0.07(+0.76%)
Apr 10, 2006 8.938 8.940 8.838 8.875 1,000,800 -0.03(-0.28%)
Apr 07, 2006 9.000 9.025 8.852 8.900 664,800 -0.07(-0.75%)
Apr 06, 2006 9.088 9.088 8.887 8.967 820,800 -0.10(-1.05%)
Apr 05, 2006 9.137 9.143 8.988 9.062 554,800 -0.07(-0.74%)
Apr 04, 2006 9.100 9.182 9.045 9.130 933,600 -0.03(-0.33%)
Apr 03, 2006 9.245 9.270 9.160 9.160 1,158,800 -0.07(-0.76%)
Mar 31, 2006 9.363 9.373 9.207 9.230 1,464,000 -0.14(-1.47%)
Mar 30, 2006 9.350 9.373 9.303 9.367 698,800 +0.02(+0.19%)
Mar 29, 2006 9.300 9.400 9.277 9.350 961,600 +0.07(+0.75%)
Mar 28, 2006 9.307 9.342 9.250 9.280 713,200 -0.03(-0.30%)
Mar 27, 2006 9.377 9.418 9.290 9.307 564,400 -0.07(-0.75%)
Mar 24, 2006 9.342 9.377 9.300 9.377 411,200 +0.04(+0.40%)
Mar 23, 2006 9.300 9.373 9.287 9.340 665,200 +0.02(+0.16%)
Mar 22, 2006 9.232 9.348 9.182 9.325 914,400 +0.11(+1.22%)
Mar 21, 2006 9.200 9.295 9.165 9.213 831,200 -0.00(-0.05%)
Mar 20, 2006 9.225 9.312 9.170 9.217 722,800 -0.04(-0.43%)
Mar 17, 2006 9.250 9.293 9.225 9.258 1,216,400 +0.00(+0.03%)
Mar 16, 2006 9.162 9.287 9.137 9.255 1,774,000 +0.13(+1.42%)
Mar 15, 2006 9.068 9.143 9.055 9.125 869,200 +0.06(+0.72%)
Mar 14, 2006 9.040 9.072 8.975 9.060 1,066,000 +0.02(+0.25%)
Mar 13, 2006 9.090 9.125 9.030 9.037 1,114,400 -0.04(-0.50%)
Mar 10, 2006 9.037 9.125 9.002 9.082 1,023,200 +0.07(+0.83%)
Mar 09, 2006 8.865 9.072 8.825 9.008 2,132,000 +0.23(+2.68%)
Mar 08, 2006 8.725 8.830 8.697 8.773 618,800 +0.02(+0.23%)
Mar 07, 2006 8.732 8.795 8.695 8.752 831,200 +0.01(+0.17%)
Mar 06, 2006 8.790 8.790 8.700 8.738 868,000 +0.03(+0.37%)
Mar 03, 2006 8.762 8.805 8.697 8.705 659,600 -0.06(-0.66%)
Mar 02, 2006 8.613 8.795 8.598 8.762 1,041,200 +0.11(+1.27%)
Mar 01, 2006 8.678 8.738 8.625 8.652 1,885,600 +0.02(+0.23%)
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.