Church & Dwight Company (NY: CHD )

83.78 USD +0.10 (+0.12%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.45 20.64 20.33 20.62 1,367,536 +0.17(+0.84%)
Apr 28, 2011 19.80 20.52 19.80 20.45 1,833,864 +0.57(+2.84%)
Apr 27, 2011 19.75 19.90 19.62 19.88 1,617,332 +0.17(+0.85%)
Apr 26, 2011 19.54 19.80 19.53 19.71 1,461,548 +0.19(+0.99%)
Apr 25, 2011 19.80 19.80 19.52 19.52 1,323,660 -0.42(-2.09%)
Apr 21, 2011 19.99 20.08 19.86 19.94 608,628 +0.02(+0.10%)
Apr 20, 2011 19.93 20.02 19.90 19.92 866,860 +0.14(+0.70%)
Apr 19, 2011 19.91 19.96 19.62 19.78 1,424,308 -0.12(-0.59%)
Apr 18, 2011 20.08 20.10 19.80 19.90 1,176,452 -0.32(-1.56%)
Apr 15, 2011 19.99 20.26 19.96 20.21 1,225,380 +0.23(+1.14%)
Apr 14, 2011 19.97 20.04 19.92 19.99 657,220 -0.02(-0.09%)
Apr 13, 2011 20.03 20.07 19.92 20.00 1,474,368 +0.04(+0.18%)
Apr 12, 2011 19.79 20.10 19.78 19.97 1,060,228 +0.08(+0.39%)
Apr 11, 2011 19.75 19.95 19.75 19.89 1,167,732 +0.13(+0.68%)
Apr 08, 2011 19.87 19.96 19.65 19.76 1,108,212 -0.16(-0.79%)
Apr 07, 2011 20.04 20.10 19.88 19.92 669,976 -0.12(-0.60%)
Apr 06, 2011 19.89 20.06 19.79 20.04 1,022,552 +0.20(+1.00%)
Apr 05, 2011 19.99 20.01 19.79 19.84 1,395,336 -0.15(-0.76%)
Apr 04, 2011 20.00 20.04 19.86 19.99 1,782,404 +0.02(+0.11%)
Apr 01, 2011 19.87 19.97 19.86 19.97 2,465,264 +0.13(+0.67%)
Mar 31, 2011 19.99 19.99 19.81 19.83 2,872,692 -0.17(-0.83%)
Mar 30, 2011 20.18 20.29 20.00 20.00 2,453,036 -0.12(-0.61%)
Mar 29, 2011 19.95 20.14 19.86 20.12 1,130,576 +0.14(+0.69%)
Mar 28, 2011 19.82 20.04 19.78 19.99 1,421,012 +0.21(+1.06%)
Mar 25, 2011 19.74 19.86 19.68 19.77 1,448,364 +0.04(+0.18%)
Mar 24, 2011 19.75 19.79 19.67 19.74 1,610,072 +0.06(+0.30%)
Mar 23, 2011 19.84 19.93 19.66 19.68 2,208,668 -0.10(-0.51%)
Mar 22, 2011 20.10 20.16 19.75 19.78 1,361,088 -0.33(-1.63%)
Mar 21, 2011 19.99 20.12 19.95 20.11 1,836,668 +0.42(+2.11%)
Mar 18, 2011 19.58 19.71 19.54 19.69 2,063,328 +0.27(+1.39%)
Mar 17, 2011 19.39 19.49 19.34 19.42 1,421,920 +0.18(+0.92%)
Mar 16, 2011 19.16 19.37 19.08 19.25 2,137,408 +0.10(+0.52%)
Mar 15, 2011 19.06 19.29 19.05 19.14 1,921,304 -0.05(-0.27%)
Mar 14, 2011 19.17 19.26 19.03 19.20 867,404 -0.09(-0.48%)
Mar 11, 2011 19.23 19.34 19.15 19.29 788,704 +0.05(+0.29%)
Mar 10, 2011 19.30 19.37 19.17 19.24 1,398,320 -0.22(-1.14%)
Mar 09, 2011 19.42 19.49 19.38 19.46 1,947,896 -0.03(-0.14%)
Mar 08, 2011 19.21 19.51 19.20 19.49 2,113,824 +0.32(+1.64%)
Mar 07, 2011 19.12 19.25 18.99 19.17 2,022,492 +0.08(+0.39%)
Mar 04, 2011 18.99 19.10 18.91 19.09 1,304,916 +0.05(+0.28%)
Mar 03, 2011 18.76 19.08 18.70 19.04 1,394,776 +0.41(+2.23%)
Mar 02, 2011 18.71 18.74 18.60 18.63 1,827,652 -0.05(-0.29%)
Mar 01, 2011 18.95 19.00 18.67 18.68 2,726,908 -0.18(-0.94%)
Feb 28, 2011 18.67 18.95 18.58 18.86 2,443,568 +0.20(+1.07%)
Feb 25, 2011 18.35 18.66 18.26 18.66 2,148,692 +0.42(+2.30%)
Feb 24, 2011 18.46 18.47 18.23 18.24 2,770,456 -0.21(-1.11%)
Feb 23, 2011 18.45 18.50 18.40 18.45 2,879,544 +0.02(+0.11%)
Feb 22, 2011 18.45 18.45 18.32 18.42 1,313,088 -0.05(-0.26%)
Feb 18, 2011 18.45 18.50 18.41 18.47 1,228,896 +0.01(+0.07%)
Feb 17, 2011 18.25 18.48 18.19 18.46 2,458,716 +0.20(+1.08%)
Feb 16, 2011 18.11 18.30 18.08 18.26 1,435,276 +0.19(+1.04%)
Feb 15, 2011 17.98 18.27 17.93 18.08 2,619,060 -0.01(-0.04%)
Feb 14, 2011 18.23 18.23 18.01 18.08 2,040,496 -0.15(-0.81%)
Feb 11, 2011 17.75 18.32 17.73 18.23 1,943,656 +0.43(+2.44%)
Feb 10, 2011 17.91 18.00 17.72 17.80 1,583,408 -0.20(-1.14%)
Feb 09, 2011 17.87 18.03 17.72 18.00 2,016,176 +0.19(+1.05%)
Feb 08, 2011 17.17 17.93 16.91 17.81 4,793,108 +0.35(+2.02%)
Feb 07, 2011 17.25 17.49 17.20 17.46 1,250,904 +0.27(+1.59%)
Feb 04, 2011 17.19 17.26 17.17 17.19 913,452 +0.01(+0.07%)
Feb 03, 2011 17.15 17.24 17.13 17.17 1,387,388 +0.04(+0.20%)
Feb 02, 2011 17.30 17.32 17.07 17.14 845,988 -0.21(-1.22%)
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.