Church & Dwight Company (NY: CHD )

85.14 USD -0.46 (-0.54%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.20 25.39 24.80 25.38 2,675,950 +0.33(+1.32%)
Oct 26, 2012 25.55 25.05 25.05 25.05 4,654,400 -0.44(-1.73%)
Oct 25, 2012 25.88 26.21 25.32 25.49 1,827,352 -0.26(-1.01%)
Oct 24, 2012 25.80 25.98 25.62 25.75 1,112,008 +0.01(+0.06%)
Oct 23, 2012 26.10 26.10 25.63 25.74 1,276,640 -0.60(-2.28%)
Oct 19, 2012 26.76 26.76 26.14 26.33 1,429,060 -0.48(-1.77%)
Oct 18, 2012 26.80 26.91 26.63 26.81 1,120,864 +0.07(+0.28%)
Oct 17, 2012 26.86 26.96 26.69 26.74 1,335,302 -0.13(-0.50%)
Oct 16, 2012 26.81 26.90 26.66 26.87 1,006,094 +0.19(+0.69%)
Oct 15, 2012 26.68 26.91 26.56 26.68 1,027,888 +0.00(+0.00%)
Oct 12, 2012 26.76 26.92 26.59 26.68 804,180 -0.17(-0.63%)
Oct 11, 2012 26.92 27.01 26.69 26.86 1,068,038 +0.10(+0.37%)
Oct 10, 2012 26.78 26.91 26.59 26.75 1,196,222 +0.01(+0.04%)
Oct 09, 2012 27.28 27.32 26.74 26.75 1,189,288 -0.56(-2.05%)
Oct 08, 2012 27.54 27.54 27.27 27.30 817,832 -0.25(-0.93%)
Oct 05, 2012 27.50 27.57 27.20 27.56 1,079,970 +0.26(+0.95%)
Oct 04, 2012 27.26 27.34 27.07 27.30 1,398,162 +0.12(+0.46%)
Oct 03, 2012 27.14 27.31 26.95 27.17 2,342,206 +0.01(+0.06%)
Oct 02, 2012 27.32 27.37 27.03 27.16 1,267,686 -0.07(-0.24%)
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.