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 (%)
Sep 30, 2011 22.07 22.42 22.00 22.10 2,225,778 -0.15(-0.65%)
Sep 29, 2011 22.40 22.51 21.93 22.25 1,377,858 +0.11(+0.50%)
Sep 28, 2011 22.45 22.61 22.11 22.14 1,829,676 -0.31(-1.36%)
Sep 27, 2011 22.64 23.14 22.26 22.44 2,653,256 +0.24(+1.06%)
Sep 26, 2011 21.38 22.26 21.32 22.20 1,715,492 +0.83(+3.88%)
Sep 23, 2011 21.38 21.39 20.92 21.38 2,446,644 -0.12(-0.56%)
Sep 22, 2011 21.18 21.59 20.96 21.50 1,727,376 -0.16(-0.76%)
Sep 21, 2011 22.20 22.33 21.58 21.66 1,768,706 -0.57(-2.56%)
Sep 20, 2011 22.11 22.62 22.00 22.23 1,988,710 +0.16(+0.72%)
Sep 19, 2011 21.77 22.16 21.65 22.07 1,017,032 +0.02(+0.11%)
Sep 16, 2011 21.45 22.09 21.42 22.05 2,105,570 +0.55(+2.56%)
Sep 15, 2011 21.83 21.83 21.35 21.50 1,421,168 -0.21(-0.97%)
Sep 14, 2011 21.43 21.95 21.20 21.70 1,356,024 +0.38(+1.78%)
Sep 13, 2011 21.13 21.38 20.92 21.33 1,123,942 +0.26(+1.23%)
Sep 12, 2011 20.84 21.08 20.63 21.07 1,165,654 -0.02(-0.09%)
Sep 09, 2011 21.20 21.64 20.91 21.08 1,463,302 -0.24(-1.10%)
Sep 08, 2011 21.37 21.59 21.25 21.32 1,552,092 -0.23(-1.09%)
Sep 07, 2011 21.67 21.67 21.34 21.55 1,795,450 +0.12(+0.58%)
Sep 06, 2011 20.62 21.55 20.58 21.43 1,661,024 +0.28(+1.32%)
Sep 02, 2011 21.34 21.57 21.11 21.15 1,033,190 -0.57(-2.62%)
Sep 01, 2011 21.82 22.03 21.64 21.72 1,087,198 -0.05(-0.23%)
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%)
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.