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 (%)
Jun 30, 2011 20.24 20.38 20.17 20.27 1,597,160 +0.11(+0.57%)
Jun 29, 2011 20.16 20.26 20.09 20.16 1,302,330 +0.03(+0.12%)
Jun 28, 2011 20.14 20.19 20.07 20.13 1,026,478 +0.04(+0.20%)
Jun 27, 2011 20.23 20.41 20.07 20.09 1,936,250 -0.08(-0.42%)
Jun 24, 2011 20.01 20.28 19.88 20.17 2,899,834 +0.22(+1.10%)
Jun 23, 2011 20.11 20.11 19.70 19.95 1,962,186 -0.37(-1.82%)
Jun 22, 2011 20.73 20.73 20.30 20.33 1,378,992 -0.43(-2.10%)
Jun 21, 2011 20.29 20.86 20.12 20.76 2,312,368 +0.54(+2.67%)
Jun 20, 2011 20.20 20.24 20.11 20.22 1,022,812 +0.28(+1.40%)
Jun 17, 2011 19.96 20.20 19.94 19.94 1,707,154 +0.06(+0.30%)
Jun 16, 2011 19.65 20.02 19.64 19.88 1,123,540 +0.25(+1.30%)
Jun 15, 2011 19.86 20.01 19.58 19.62 1,453,964 -0.38(-1.88%)
Jun 14, 2011 20.06 20.15 19.93 20.00 884,636 +0.07(+0.33%)
Jun 13, 2011 19.94 19.98 19.80 19.93 908,924 +0.06(+0.33%)
Jun 10, 2011 20.10 20.21 19.86 19.87 1,063,376 -0.30(-1.51%)
Jun 09, 2011 19.98 20.26 19.88 20.17 909,298 +0.28(+1.41%)
Jun 08, 2011 19.88 20.00 19.79 19.89 1,024,276 -0.09(-0.45%)
Jun 07, 2011 20.29 20.30 19.99 19.99 1,796,848 -0.21(-1.04%)
Jun 06, 2011 20.00 20.25 19.89 20.20 960,700 +0.20(+1.00%)
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.