Church & Dwight Company (NY: CHD )

89.39 USD +1.96 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.25 16.35 16.24 16.31 2,176,408 -0.02(-0.11%)
Nov 29, 2010 16.26 16.36 16.19 16.33 1,608,772 +0.00(+0.02%)
Nov 26, 2010 16.34 16.47 16.25 16.33 520,136 -0.06(-0.35%)
Nov 24, 2010 16.36 16.39 16.39 16.39 940,036 +0.10(+0.64%)
Nov 23, 2010 16.37 16.42 16.19 16.28 1,365,624 -0.19(-1.18%)
Nov 22, 2010 16.32 16.50 16.25 16.48 1,054,300 +0.14(+0.84%)
Nov 19, 2010 16.35 16.38 16.19 16.34 1,057,816 -0.02(-0.11%)
Nov 18, 2010 16.17 16.39 16.08 16.36 1,852,504 +0.28(+1.73%)
Nov 17, 2010 16.07 16.16 16.00 16.08 1,177,976 +0.00(+0.00%)
Nov 16, 2010 16.32 16.33 16.04 16.08 1,382,120 -0.24(-1.44%)
Nov 15, 2010 16.46 16.50 16.31 16.31 1,390,996 -0.09(-0.58%)
Nov 12, 2010 16.26 16.47 16.20 16.41 2,248,336 +0.12(+0.75%)
Nov 11, 2010 16.36 16.36 16.24 16.29 1,556,412 -0.19(-1.14%)
Nov 10, 2010 16.27 16.48 16.20 16.47 2,944,872 +0.18(+1.09%)
Nov 09, 2010 16.37 16.43 16.19 16.30 4,374,500 -0.25(-1.50%)
Nov 08, 2010 16.50 16.56 16.31 16.54 1,614,388 +0.04(+0.24%)
Nov 05, 2010 16.50 16.57 16.45 16.50 1,191,344 -0.02(-0.14%)
Nov 04, 2010 16.64 16.67 16.49 16.52 1,245,920 +0.01(+0.06%)
Nov 03, 2010 16.50 16.55 16.39 16.51 1,350,284 +0.01(+0.05%)
Nov 02, 2010 16.56 16.63 16.38 16.51 2,333,932 -0.02(-0.14%)
Nov 01, 2010 16.53 16.63 16.46 16.53 1,277,504 +0.07(+0.41%)
Oct 29, 2010 16.57 16.59 16.45 16.46 2,413,024 -0.10(-0.62%)
Oct 28, 2010 16.77 16.80 16.55 16.57 1,601,168 -0.17(-1.05%)
Oct 27, 2010 16.77 16.81 16.62 16.74 1,326,372 -0.23(-1.37%)
Oct 25, 2010 17.06 17.11 16.92 16.97 952,612 -0.00(-0.01%)
Oct 22, 2010 17.05 17.05 16.92 16.98 1,028,164 -0.02(-0.13%)
Oct 21, 2010 17.11 17.17 16.91 17.00 1,363,196 -0.08(-0.48%)
Oct 20, 2010 17.11 17.19 17.04 17.08 1,574,544 +0.04(+0.23%)
Oct 19, 2010 17.14 17.23 16.96 17.04 2,145,496 -0.25(-1.45%)
Oct 18, 2010 17.37 17.45 17.27 17.29 1,688,572 -0.16(-0.90%)
Oct 15, 2010 17.49 17.54 17.43 17.45 1,566,256 -0.00(-0.03%)
Oct 14, 2010 17.45 17.50 17.40 17.45 876,328 +0.04(+0.22%)
Oct 13, 2010 17.43 17.49 17.35 17.42 1,120,060 +0.09(+0.49%)
Oct 12, 2010 17.30 17.41 17.25 17.33 1,655,924 -0.05(-0.26%)
Oct 11, 2010 17.43 17.45 17.36 17.38 1,180,708 -0.07(-0.42%)
Oct 08, 2010 17.45 17.49 17.09 17.45 1,693,808 +0.32(+1.85%)
Oct 07, 2010 17.10 17.15 16.98 17.13 1,401,912 +0.04(+0.23%)
Oct 06, 2010 17.06 17.10 16.96 17.09 2,034,324 -0.01(-0.06%)
Oct 05, 2010 16.97 17.12 16.86 17.10 2,913,428 +0.18(+1.06%)
Oct 04, 2010 16.32 16.95 16.26 16.92 3,898,468 +0.62(+3.77%)
Oct 01, 2010 16.30 16.32 16.11 16.30 2,027,596 +0.07(+0.43%)
Sep 30, 2010 16.23 16.37 16.23 16.24 28,800 -0.03(-0.21%)
Sep 29, 2010 16.24 16.36 16.15 16.27 2,062,300 +0.02(+0.11%)
Sep 28, 2010 16.26 16.33 16.08 16.25 1,572,328 -0.01(-0.08%)
Sep 27, 2010 16.12 16.36 16.04 16.26 1,771,580 +0.15(+0.95%)
Sep 24, 2010 16.05 16.15 15.95 16.11 2,653,596 +0.23(+1.45%)
Sep 23, 2010 15.94 16.07 15.86 15.88 1,221,296 -0.12(-0.75%)
Sep 22, 2010 16.03 16.18 15.99 16.00 1,341,284 -0.09(-0.54%)
Sep 21, 2010 16.16 16.18 16.06 16.09 1,158,456 -0.08(-0.46%)
Sep 20, 2010 16.17 16.25 16.09 16.17 1,111,988 +0.05(+0.33%)
Sep 17, 2010 16.11 16.25 16.11 16.11 1,569,780 -0.00(-0.02%)
Sep 15, 2010 15.95 16.15 15.90 16.11 1,044,720 +0.15(+0.97%)
Sep 14, 2010 16.00 16.05 15.94 15.96 1,258,932 -0.01(-0.08%)
Sep 13, 2010 15.98 16.04 15.91 15.97 1,233,784 +0.05(+0.35%)
Sep 10, 2010 15.85 15.93 15.75 15.92 1,213,772 +0.09(+0.55%)
Sep 09, 2010 15.96 15.96 15.78 15.83 1,318,072 +0.01(+0.06%)
Sep 08, 2010 15.52 15.86 15.52 15.82 2,041,440 +0.30(+1.97%)
Sep 07, 2010 15.71 15.71 15.49 15.52 1,049,208 -0.20(-1.24%)
Sep 03, 2010 15.75 15.76 15.63 15.71 1,714,852 +0.04(+0.24%)
Sep 02, 2010 15.55 15.69 15.47 15.67 1,933,792 +0.21(+1.34%)
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.