Church & Dwight Company (NY: CHD )

85.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 17.29 17.30 17.16 17.20 851,872 -0.03(-0.19%)
Jan 28, 2011 17.34 17.45 17.08 17.24 1,023,436 -0.12(-0.68%)
Jan 27, 2011 17.71 17.71 17.26 17.35 1,839,164 -0.35(-2.00%)
Jan 26, 2011 17.84 17.94 17.66 17.71 747,720 -0.07(-0.39%)
Jan 25, 2011 17.65 17.85 17.58 17.78 996,472 +0.13(+0.72%)
Jan 24, 2011 17.48 17.67 17.45 17.65 854,120 +0.23(+1.29%)
Jan 21, 2011 17.61 17.61 17.30 17.42 1,212,508 -0.10(-0.54%)
Jan 20, 2011 17.50 17.65 17.43 17.52 1,021,396 -0.02(-0.13%)
Jan 19, 2011 17.53 17.64 17.52 17.54 961,684 -0.05(-0.28%)
Jan 18, 2011 17.48 17.59 17.40 17.59 1,574,644 +0.12(+0.70%)
Jan 14, 2011 17.41 17.48 17.40 17.47 1,405,272 +0.04(+0.24%)
Jan 13, 2011 17.60 17.62 17.36 17.43 1,570,432 -0.22(-1.25%)
Jan 12, 2011 17.76 18.12 17.62 17.65 2,584,132 +0.38(+2.17%)
Jan 11, 2011 17.30 17.38 17.26 17.27 913,740 -0.02(-0.09%)
Jan 10, 2011 17.17 17.30 17.11 17.29 1,346,144 +0.10(+0.58%)
Jan 07, 2011 17.29 17.29 17.11 17.19 984,008 -0.12(-0.71%)
Jan 06, 2011 17.36 17.40 17.25 17.31 1,959,224 -0.02(-0.14%)
Jan 05, 2011 17.30 17.40 17.28 17.33 986,896 +0.06(+0.33%)
Jan 04, 2011 17.32 17.37 17.25 17.28 1,326,112 -0.05(-0.32%)
Jan 03, 2011 17.28 17.36 17.15 17.33 2,042,580 +0.08(+0.45%)
Dec 31, 2010 17.46 17.49 17.25 17.25 1,224,868 -0.24(-1.36%)
Dec 30, 2010 17.54 17.56 17.48 17.49 393,088 -0.02(-0.14%)
Dec 29, 2010 17.56 17.59 17.44 17.52 666,068 -0.03(-0.19%)
Dec 28, 2010 17.54 17.57 17.49 17.55 696,172 +0.00(+0.01%)
Dec 27, 2010 17.61 17.62 17.53 17.55 619,204 -0.06(-0.33%)
Dec 23, 2010 17.67 17.75 17.59 17.61 670,552 -0.06(-0.34%)
Dec 22, 2010 17.42 17.75 17.39 17.67 1,753,368 +0.29(+1.64%)
Dec 21, 2010 17.37 17.45 17.27 17.38 2,150,772 +0.04(+0.20%)
Dec 20, 2010 17.29 17.41 17.17 17.34 1,260,032 +0.14(+0.81%)
Dec 17, 2010 17.01 17.25 16.94 17.20 1,867,428 +0.23(+1.35%)
Dec 16, 2010 16.97 16.99 16.80 16.98 1,720,416 -0.00(-0.01%)
Dec 15, 2010 16.95 17.05 16.92 16.98 1,606,008 +0.05(+0.31%)
Dec 14, 2010 16.80 16.92 16.77 16.92 2,186,416 +0.18(+1.06%)
Dec 13, 2010 16.79 16.84 16.72 16.75 1,415,164 -0.03(-0.18%)
Dec 10, 2010 16.80 16.86 16.74 16.78 1,473,512 +0.02(+0.10%)
Dec 09, 2010 17.00 17.00 16.71 16.76 1,667,336 -0.05(-0.31%)
Dec 08, 2010 16.79 16.95 16.79 16.81 1,546,660 +0.01(+0.06%)
Dec 07, 2010 16.89 17.04 16.78 16.80 2,998,896 -0.05(-0.28%)
Dec 06, 2010 16.58 16.86 16.56 16.85 2,535,512 +0.28(+1.71%)
Dec 03, 2010 16.49 16.59 16.45 16.57 1,384,424 +0.05(+0.32%)
Dec 02, 2010 16.44 16.55 16.44 16.51 1,272,672 +0.08(+0.50%)
Dec 01, 2010 16.41 16.46 16.36 16.43 1,557,948 +0.12(+0.74%)
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%)
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.