Church & Dwight Company (NY: CHD )

84.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.92 21.99 21.59 21.77 1,271,080 -0.05(-0.21%)
Aug 30, 2011 21.41 21.92 21.27 21.82 1,264,988 +0.30(+1.37%)
Aug 29, 2011 21.50 21.63 21.32 21.52 1,115,474 +0.30(+1.44%)
Aug 26, 2011 20.64 21.21 20.42 21.21 1,215,530 +0.43(+2.07%)
Aug 25, 2011 21.17 21.19 20.76 20.79 777,486 -0.26(-1.24%)
Aug 24, 2011 20.93 21.11 20.72 21.05 1,359,670 +0.04(+0.17%)
Aug 23, 2011 20.43 21.01 20.32 21.01 1,175,850 +0.60(+2.94%)
Aug 22, 2011 20.59 20.68 20.21 20.41 1,348,886 +0.19(+0.94%)
Aug 19, 2011 20.01 20.50 19.95 20.22 1,753,928 +0.01(+0.05%)
Aug 18, 2011 20.27 20.44 19.89 20.21 2,949,480 -0.47(-2.27%)
Aug 17, 2011 21.00 21.11 20.50 20.68 1,514,060 -0.25(-1.22%)
Aug 16, 2011 20.75 21.04 20.67 20.93 1,955,548 -0.01(-0.05%)
Aug 15, 2011 20.87 21.04 20.50 20.95 2,275,798 +0.23(+1.11%)
Aug 12, 2011 20.91 20.92 20.55 20.71 2,820,108 +0.01(+0.05%)
Aug 11, 2011 19.97 20.95 19.75 20.70 2,961,200 +0.72(+3.60%)
Aug 10, 2011 19.71 20.38 19.61 19.99 5,250,070 +0.04(+0.20%)
Aug 09, 2011 18.75 19.96 18.64 19.95 5,440,074 +1.44(+7.78%)
Aug 08, 2011 18.75 19.12 18.39 18.50 3,470,872 -0.77(-3.97%)
Aug 05, 2011 18.96 19.56 18.66 19.27 3,299,534 +0.51(+2.69%)
Aug 04, 2011 19.74 19.81 18.75 18.76 2,142,458 -1.27(-6.32%)
Aug 03, 2011 19.93 20.17 19.66 20.03 1,927,452 +0.14(+0.68%)
Aug 02, 2011 20.00 20.08 19.84 19.89 1,482,980 -0.17(-0.85%)
Aug 01, 2011 20.28 20.30 19.82 20.07 1,212,952 -0.10(-0.52%)
Jul 29, 2011 20.08 20.30 19.91 20.17 1,228,732 -0.13(-0.66%)
Jul 28, 2011 20.68 20.83 20.29 20.30 1,527,606 -0.38(-1.81%)
Jul 27, 2011 20.83 20.91 20.60 20.68 1,266,800 -0.27(-1.29%)
Jul 26, 2011 20.91 21.14 20.91 20.95 705,546 +0.02(+0.07%)
Jul 25, 2011 20.98 21.21 20.84 20.93 1,016,258 -0.19(-0.88%)
Jul 22, 2011 21.14 21.17 21.09 21.12 1,103,004 -0.13(-0.64%)
Jul 21, 2011 21.39 21.41 21.22 21.25 1,610,438 -0.05(-0.23%)
Jul 20, 2011 21.33 21.42 21.23 21.30 740,946 +0.03(+0.14%)
Jul 19, 2011 21.27 21.35 21.15 21.27 976,326 +0.18(+0.88%)
Jul 18, 2011 21.19 21.20 20.94 21.09 1,365,730 -0.21(-0.96%)
Jul 15, 2011 20.95 21.30 20.92 21.30 2,191,534 +0.43(+2.06%)
Jul 14, 2011 21.05 21.11 20.83 20.86 1,422,752 -0.14(-0.64%)
Jul 13, 2011 21.01 21.07 20.89 21.00 1,925,224 +0.00(+0.00%)
Jul 12, 2011 20.57 21.11 20.52 21.00 2,658,356 +0.43(+2.09%)
Jul 11, 2011 20.36 20.69 20.32 20.57 1,246,492 +0.06(+0.27%)
Jul 08, 2011 20.38 20.63 20.38 20.51 1,586,056 -0.04(-0.17%)
Jul 07, 2011 20.62 20.75 20.33 20.55 2,422,858 +0.05(+0.27%)
Jul 06, 2011 20.46 20.68 20.43 20.50 1,507,518 +0.05(+0.24%)
Jul 05, 2011 20.64 20.73 20.41 20.45 1,599,596 -0.16(-0.78%)
Jul 01, 2011 20.30 20.64 20.26 20.61 858,010 +0.34(+1.65%)
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.