Church & Dwight Company (NY: CHD )

84.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 28.70 29.11 28.70 28.89 2,186,308 +0.03(+0.12%)
Jan 30, 2013 28.83 28.94 28.71 28.86 1,331,564 +0.06(+0.21%)
Jan 29, 2013 28.55 28.84 28.44 28.80 991,892 +0.20(+0.72%)
Jan 28, 2013 28.66 28.73 28.48 28.59 845,168 +0.02(+0.07%)
Jan 25, 2013 28.73 28.80 28.17 28.58 1,453,740 +0.04(+0.14%)
Jan 24, 2013 28.62 28.80 28.33 28.54 1,404,854 +0.09(+0.32%)
Jan 23, 2013 28.33 28.49 28.27 28.45 749,454 +0.05(+0.18%)
Jan 22, 2013 28.46 28.46 28.16 28.39 1,523,124 -0.11(-0.37%)
Jan 18, 2013 28.34 28.50 28.14 28.50 868,198 +0.13(+0.46%)
Jan 17, 2013 28.17 28.45 28.09 28.37 1,269,440 +0.33(+1.16%)
Jan 16, 2013 28.09 28.16 27.94 28.05 1,088,280 -0.08(-0.27%)
Jan 15, 2013 27.95 28.20 27.95 28.12 1,296,442 +0.04(+0.14%)
Jan 14, 2013 28.00 28.17 27.93 28.08 1,359,154 +0.13(+0.47%)
Jan 11, 2013 27.74 28.01 27.74 27.95 1,443,034 +0.08(+0.27%)
Jan 10, 2013 28.00 28.12 27.76 27.88 1,641,338 -0.00(-0.02%)
Jan 09, 2013 27.97 28.14 27.83 27.88 1,492,950 -0.08(-0.29%)
Jan 08, 2013 27.59 28.00 27.59 27.96 1,783,120 +0.30(+1.10%)
Jan 07, 2013 27.58 27.84 27.49 27.66 2,404,822 -0.01(-0.05%)
Jan 04, 2013 27.49 27.71 27.38 27.67 1,688,642 +0.19(+0.69%)
Jan 03, 2013 27.21 27.64 27.04 27.48 1,731,486 +0.20(+0.73%)
Jan 02, 2013 27.01 27.29 26.76 27.28 1,206,780 +0.52(+1.92%)
Dec 31, 2012 26.64 26.81 26.42 26.76 1,085,392 +0.05(+0.21%)
Dec 28, 2012 26.67 26.92 26.51 26.71 1,361,082 -0.11(-0.41%)
Dec 27, 2012 26.75 27.00 26.63 26.82 2,065,636 +0.08(+0.30%)
Dec 26, 2012 26.59 26.90 26.49 26.74 1,573,184 +0.12(+0.47%)
Dec 24, 2012 26.68 26.74 26.45 26.61 437,558 -0.08(-0.28%)
Dec 21, 2012 26.55 26.86 26.31 26.69 2,954,816 -0.19(-0.73%)
Dec 20, 2012 26.64 26.99 26.59 26.89 1,091,198 +0.26(+1.00%)
Dec 19, 2012 27.00 27.00 26.61 26.62 1,124,724 -0.37(-1.35%)
Dec 18, 2012 26.67 27.02 26.63 26.99 1,582,142 +0.31(+1.16%)
Dec 17, 2012 26.58 26.73 26.43 26.67 2,151,244 +0.09(+0.36%)
Dec 14, 2012 26.64 27.03 26.50 26.58 928,398 -0.16(-0.60%)
Dec 13, 2012 27.02 27.13 26.74 26.74 1,076,206 -0.24(-0.87%)
Dec 12, 2012 27.46 27.49 26.94 26.98 1,453,438 -0.40(-1.44%)
Dec 11, 2012 27.57 27.71 27.34 27.37 1,509,096 -0.12(-0.45%)
Dec 10, 2012 27.38 27.62 27.32 27.50 1,295,880 +0.11(+0.38%)
Dec 07, 2012 27.12 27.40 26.95 27.39 1,279,656 +0.26(+0.98%)
Dec 06, 2012 26.86 27.12 26.76 27.12 892,284 +0.29(+1.08%)
Dec 05, 2012 26.89 27.07 26.63 26.83 1,306,752 +0.00(+0.00%)
Dec 04, 2012 26.95 27.11 26.72 26.83 1,145,512 -0.24(-0.89%)
Nov 30, 2012 27.00 27.15 26.95 27.08 1,564,440 +0.07(+0.26%)
Nov 29, 2012 27.11 27.33 26.88 27.00 823,070 +0.00(+0.00%)
Nov 28, 2012 26.86 27.11 26.83 27.00 886,644 +0.05(+0.19%)
Nov 27, 2012 26.91 27.12 26.90 26.95 1,070,254 -0.04(-0.15%)
Nov 26, 2012 26.83 27.05 26.74 27.00 1,722,760 +0.04(+0.17%)
Nov 23, 2012 26.75 27.00 26.73 26.95 534,964 +0.22(+0.82%)
Nov 21, 2012 26.62 26.73 26.50 26.73 1,084,036 +0.09(+0.36%)
Nov 20, 2012 26.24 26.64 26.15 26.64 1,206,290 +0.34(+1.29%)
Nov 19, 2012 26.10 26.37 25.99 26.30 2,194,750 +0.26(+1.02%)
Nov 16, 2012 25.41 26.04 25.36 26.03 2,411,042 +0.54(+2.14%)
Nov 15, 2012 25.26 25.50 25.17 25.49 2,967,944 +0.20(+0.77%)
Nov 14, 2012 26.11 26.11 25.27 25.29 1,718,210 -0.28(-1.10%)
Nov 13, 2012 25.38 25.74 25.35 25.57 1,872,502 +0.14(+0.55%)
Nov 12, 2012 25.48 25.60 25.39 25.43 1,737,550 +0.05(+0.20%)
Nov 09, 2012 25.27 25.54 25.27 25.38 1,377,244 +0.02(+0.08%)
Nov 08, 2012 25.30 25.58 24.96 25.36 2,060,840 +0.08(+0.32%)
Nov 07, 2012 26.49 26.49 24.83 25.28 3,274,104 -0.62(-2.39%)
Nov 06, 2012 26.00 26.09 25.70 25.90 1,895,778 -0.03(-0.12%)
Nov 05, 2012 25.62 26.71 25.58 25.93 2,747,094 +0.40(+1.57%)
Nov 02, 2012 25.75 25.83 25.53 25.53 1,734,724 -0.08(-0.33%)
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.