Church & Dwight Company (NY: CHD )

84.69 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.56 12.57 12.32 12.57 2,588,708 +0.06(+0.50%)
May 28, 2009 12.51 12.55 12.36 12.51 2,788,560 +0.00(+0.02%)
May 27, 2009 12.85 12.87 12.48 12.50 2,262,860 -0.38(-2.97%)
May 26, 2009 12.68 12.92 12.55 12.88 1,935,840 +0.22(+1.78%)
May 22, 2009 12.68 12.79 12.62 12.66 2,085,296 +0.03(+0.26%)
May 21, 2009 12.74 12.80 12.47 12.63 3,779,568 -0.10(-0.77%)
May 20, 2009 13.01 13.10 12.69 12.72 3,436,180 -0.24(-1.81%)
May 19, 2009 13.25 13.25 12.84 12.96 6,127,228 -0.29(-2.19%)
May 18, 2009 13.28 13.28 13.09 13.25 2,051,976 +0.05(+0.38%)
May 15, 2009 13.06 13.31 13.04 13.20 2,503,584 +0.01(+0.08%)
May 14, 2009 13.29 13.37 13.14 13.19 2,674,068 -0.05(-0.38%)
May 13, 2009 13.16 13.28 13.13 13.24 2,955,356 +0.02(+0.15%)
May 12, 2009 13.49 13.49 13.16 13.22 3,001,636 -0.21(-1.56%)
May 11, 2009 13.41 13.54 13.30 13.43 2,012,116 -0.04(-0.32%)
May 08, 2009 13.75 13.77 13.39 13.47 2,263,376 -0.15(-1.08%)
May 07, 2009 13.71 13.77 13.48 13.62 1,913,324 -0.07(-0.51%)
May 06, 2009 13.88 14.01 13.41 13.69 3,064,960 -0.05(-0.40%)
May 05, 2009 14.50 14.62 13.70 13.74 5,861,692 -0.48(-3.39%)
May 04, 2009 13.62 14.30 13.54 14.23 4,956,268 +0.62(+4.58%)
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.