Church & Dwight Company (NY: CHD )

86.48 USD +1.32 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.14 31.18 30.92 30.98 1,434,652 +0.02(+0.05%)
Feb 27, 2013 30.72 31.14 30.66 30.96 1,049,510 +0.20(+0.67%)
Feb 26, 2013 30.70 30.93 30.63 30.76 1,775,970 +0.21(+0.67%)
Feb 25, 2013 30.75 30.99 30.55 30.55 1,713,184 -0.17(-0.55%)
Feb 22, 2013 30.29 30.94 30.22 30.73 1,990,154 +0.60(+1.99%)
Feb 21, 2013 30.05 30.24 29.86 30.12 1,311,072 +0.08(+0.27%)
Feb 20, 2013 30.20 30.29 30.05 30.05 735,756 -0.17(-0.56%)
Feb 19, 2013 30.00 30.24 29.82 30.21 1,936,318 +0.27(+0.92%)
Feb 15, 2013 29.70 30.17 29.64 29.94 1,748,706 +0.30(+1.01%)
Feb 14, 2013 29.79 29.92 29.64 29.64 1,027,096 -0.17(-0.57%)
Feb 13, 2013 29.95 30.08 29.67 29.81 1,546,648 -0.18(-0.60%)
Feb 12, 2013 29.82 30.02 29.72 29.99 1,776,896 +0.17(+0.59%)
Feb 11, 2013 30.00 30.07 29.80 29.82 1,053,104 -0.25(-0.83%)
Feb 08, 2013 29.54 30.21 29.51 30.07 2,352,884 +0.57(+1.92%)
Feb 07, 2013 29.91 29.91 29.42 29.50 1,641,012 -0.37(-1.24%)
Feb 06, 2013 29.70 29.87 29.43 29.87 1,637,410 +0.67(+2.29%)
Feb 04, 2013 29.20 29.34 29.00 29.20 1,807,256 -0.04(-0.15%)
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.