Church & Dwight Company (NY: CHD )

87.05 USD +0.61 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 17.23 17.46 17.23 17.35 1,137,080 +0.15(+0.87%)
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%)
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.