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 29, 2008 13.42 13.42 13.24 13.37 1,502,952 -0.19(-1.42%)
Feb 28, 2008 13.49 13.70 13.49 13.56 1,055,600 -0.03(-0.18%)
Feb 27, 2008 13.51 13.66 13.50 13.58 701,304 +0.01(+0.06%)
Feb 26, 2008 13.42 13.60 13.37 13.57 993,376 +0.08(+0.63%)
Feb 25, 2008 13.37 13.56 13.37 13.49 1,070,400 +0.13(+0.99%)
Feb 22, 2008 13.33 13.38 13.20 13.36 1,216,612 +0.06(+0.45%)
Feb 21, 2008 13.53 13.56 13.28 13.30 1,304,000 -0.17(-1.28%)
Feb 20, 2008 13.38 13.48 13.22 13.47 1,614,292 +0.05(+0.35%)
Feb 19, 2008 13.61 13.61 13.42 13.42 1,112,984 -0.06(-0.46%)
Feb 18, 2008 13.49 13.56 13.34 13.48 0 +0.00(+0.00%)
Feb 15, 2008 13.49 13.56 13.34 13.48 1,470,800 -0.06(-0.46%)
Feb 14, 2008 13.70 13.70 13.49 13.55 1,847,616 -0.12(-0.84%)
Feb 13, 2008 13.71 13.79 13.62 13.66 1,639,328 +0.04(+0.28%)
Feb 12, 2008 13.65 13.65 13.50 13.62 2,415,200 +0.02(+0.15%)
Feb 11, 2008 13.56 13.64 13.45 13.61 1,445,244 +0.14(+1.02%)
Feb 08, 2008 13.59 13.62 13.32 13.47 2,402,800 -0.09(-0.65%)
Feb 07, 2008 13.42 13.66 13.40 13.55 2,389,508 +0.05(+0.41%)
Feb 06, 2008 13.78 13.86 13.41 13.50 4,823,920 -0.18(-1.28%)
Feb 05, 2008 13.50 14.00 13.13 13.68 3,427,032 +0.45(+3.36%)
Feb 04, 2008 13.38 13.38 13.12 13.23 2,169,000 -0.10(-0.75%)
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.