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 28, 2012 26.91 27.04 26.70 27.00 1,501,498 +0.05(+0.20%)
Sep 27, 2012 26.99 27.10 26.74 26.94 1,375,088 -0.05(-0.19%)
Sep 26, 2012 27.00 27.23 26.97 26.99 1,228,552 -0.01(-0.04%)
Sep 25, 2012 27.12 27.35 26.89 27.00 1,662,322 -0.08(-0.30%)
Sep 24, 2012 26.51 27.12 26.51 27.08 1,360,846 +0.28(+1.04%)
Sep 21, 2012 27.01 27.13 26.79 26.80 2,083,580 -0.07(-0.26%)
Sep 20, 2012 26.55 26.89 26.52 26.87 1,374,182 +0.28(+1.03%)
Sep 19, 2012 26.27 26.64 26.26 26.59 1,615,668 +0.29(+1.08%)
Sep 18, 2012 26.48 26.64 26.28 26.31 3,157,618 -0.23(-0.85%)
Sep 17, 2012 26.62 26.67 26.32 26.54 1,670,648 -0.14(-0.54%)
Sep 14, 2012 27.04 27.12 26.66 26.68 1,525,768 -0.35(-1.29%)
Sep 13, 2012 27.02 27.14 26.87 27.03 1,615,470 -0.01(-0.04%)
Sep 12, 2012 27.19 27.27 26.98 27.04 1,558,750 -0.16(-0.59%)
Sep 11, 2012 27.35 27.42 27.06 27.20 1,976,770 -0.20(-0.75%)
Sep 10, 2012 27.48 27.58 27.35 27.41 1,463,808 -0.22(-0.81%)
Sep 07, 2012 27.62 27.76 27.48 27.63 1,558,154 -0.02(-0.05%)
Sep 06, 2012 27.48 28.57 26.89 27.64 1,407,620 +0.41(+1.49%)
Sep 05, 2012 27.59 27.73 27.16 27.24 1,766,830 -0.30(-1.09%)
Sep 04, 2012 27.25 27.57 27.18 27.54 1,219,150 +0.17(+0.62%)
Aug 31, 2012 27.36 27.51 27.04 27.37 2,259,190 +0.23(+0.83%)
Aug 30, 2012 27.20 27.26 26.99 27.14 1,427,724 -0.06(-0.22%)
Aug 29, 2012 27.42 27.43 27.18 27.20 1,330,326 -0.12(-0.44%)
Aug 27, 2012 27.60 27.60 27.30 27.33 1,344,300 -0.25(-0.91%)
Aug 24, 2012 27.33 27.67 27.33 27.58 1,464,466 +0.20(+0.71%)
Aug 23, 2012 27.52 27.61 27.31 27.38 921,106 -0.21(-0.78%)
Aug 22, 2012 27.81 27.91 27.47 27.59 1,778,856 -0.28(-1.00%)
Aug 21, 2012 27.05 28.23 27.05 27.88 4,999,978 +1.36(+5.11%)
Aug 20, 2012 26.38 26.55 26.34 26.52 1,524,806 +0.02(+0.06%)
Aug 17, 2012 26.52 26.55 26.34 26.50 1,180,922 +0.00(+0.00%)
Aug 16, 2012 26.35 26.54 26.29 26.50 1,096,568 +0.21(+0.80%)
Aug 15, 2012 26.16 26.34 26.12 26.30 1,499,704 +0.17(+0.67%)
Aug 14, 2012 25.90 26.20 25.89 26.12 1,545,442 +0.32(+1.22%)
Aug 13, 2012 25.76 25.92 25.68 25.80 1,721,862 -0.07(-0.25%)
Aug 10, 2012 25.98 26.66 25.72 25.87 1,588,382 -0.15(-0.58%)
Aug 09, 2012 26.54 26.54 25.96 26.02 2,234,848 -0.60(-2.25%)
Aug 08, 2012 26.77 27.05 26.39 26.62 3,221,322 +0.35(+1.33%)
Aug 07, 2012 27.40 27.40 25.31 26.27 7,981,338 -1.58(-5.67%)
Aug 06, 2012 28.33 28.36 27.77 27.85 2,310,108 -0.51(-1.82%)
Aug 03, 2012 28.76 28.82 28.36 28.36 958,874 -0.18(-0.61%)
Aug 02, 2012 28.33 28.55 28.20 28.54 942,088 +0.09(+0.32%)
Aug 01, 2012 28.82 28.89 28.38 28.45 772,986 -0.35(-1.23%)
Jul 31, 2012 28.87 28.94 28.74 28.80 970,114 -0.02(-0.07%)
Jul 30, 2012 28.86 29.04 28.74 28.83 814,548 -0.01(-0.05%)
Jul 27, 2012 28.79 29.11 28.73 28.84 1,140,692 +0.17(+0.58%)
Jul 26, 2012 28.34 28.73 28.19 28.67 1,466,802 +0.57(+2.05%)
Jul 25, 2012 28.26 28.40 28.08 28.10 844,680 -0.15(-0.53%)
Jul 24, 2012 28.23 28.37 27.98 28.25 1,394,818 -0.07(-0.25%)
Jul 23, 2012 28.34 28.38 28.07 28.32 815,752 -0.11(-0.39%)
Jul 20, 2012 28.72 28.79 28.39 28.43 1,548,748 -0.33(-1.15%)
Jul 19, 2012 29.14 29.14 28.63 28.76 2,205,406 -0.35(-1.20%)
Jul 18, 2012 29.38 29.39 29.04 29.11 1,611,992 -0.27(-0.92%)
Jul 17, 2012 29.05 29.64 29.00 29.38 1,839,476 +0.35(+1.22%)
Jul 16, 2012 29.08 29.20 29.00 29.02 1,248,644 -0.02(-0.09%)
Jul 13, 2012 28.91 29.25 28.88 29.05 1,629,400 +0.21(+0.75%)
Jul 12, 2012 28.72 28.89 28.65 28.83 1,425,866 +0.08(+0.30%)
Jul 11, 2012 28.75 28.83 28.64 28.75 1,628,992 +0.11(+0.37%)
Jul 10, 2012 28.52 28.68 28.43 28.64 1,717,710 +0.18(+0.63%)
Jul 09, 2012 28.55 28.61 28.44 28.46 1,428,228 -0.09(-0.33%)
Jul 06, 2012 28.24 28.58 28.20 28.56 1,198,390 +0.19(+0.69%)
Jul 05, 2012 28.32 28.39 28.10 28.36 1,796,602 +0.00(+0.02%)
Jul 03, 2012 28.04 28.49 27.99 28.36 1,356,838 +0.38(+1.34%)
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.