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 (%)
Aug 30, 2013 29.89 29.90 29.60 29.67 1,359,154 -0.17(-0.57%)
Aug 29, 2013 29.92 30.03 29.80 29.84 1,240,946 -0.07(-0.23%)
Aug 28, 2013 30.19 30.32 29.90 29.92 848,208 -0.29(-0.96%)
Aug 27, 2013 30.27 30.37 30.17 30.20 1,002,754 -0.23(-0.76%)
Aug 26, 2013 30.64 30.68 30.35 30.43 956,226 -0.18(-0.59%)
Aug 23, 2013 30.54 30.68 30.49 30.61 638,010 +0.08(+0.28%)
Aug 22, 2013 30.42 30.67 30.34 30.53 800,846 +0.11(+0.35%)
Aug 21, 2013 30.44 30.56 30.22 30.42 959,102 -0.08(-0.26%)
Aug 20, 2013 30.50 30.69 30.50 30.50 1,026,118 +0.11(+0.36%)
Aug 19, 2013 30.27 30.59 30.20 30.39 1,422,990 +0.19(+0.65%)
Aug 16, 2013 30.12 30.26 30.02 30.20 950,764 +0.03(+0.10%)
Aug 15, 2013 30.25 30.29 29.84 30.17 1,337,768 -0.28(-0.92%)
Aug 14, 2013 30.65 30.75 30.34 30.45 831,420 -0.18(-0.60%)
Aug 13, 2013 30.65 30.79 30.54 30.64 1,066,962 +0.00(+0.00%)
Aug 12, 2013 30.65 30.73 30.50 30.64 978,280 -0.04(-0.13%)
Aug 09, 2013 30.71 30.85 30.51 30.67 1,080,788 -0.05(-0.16%)
Aug 08, 2013 31.00 31.00 30.66 30.73 1,873,864 -0.18(-0.58%)
Aug 07, 2013 31.31 31.36 30.89 30.91 1,638,350 -0.47(-1.50%)
Aug 06, 2013 31.33 31.64 31.20 31.38 1,738,860 -0.06(-0.19%)
Aug 05, 2013 31.32 31.69 31.25 31.43 1,518,704 +0.04(+0.13%)
Aug 02, 2013 31.99 32.01 30.92 31.39 3,035,430 -1.13(-3.46%)
Aug 01, 2013 32.45 32.74 32.22 32.52 2,470,328 +0.67(+2.10%)
Jul 31, 2013 32.08 32.23 31.82 31.85 1,198,314 -0.14(-0.44%)
Jul 30, 2013 32.14 32.38 31.87 31.99 900,148 -0.02(-0.06%)
Jul 29, 2013 32.06 32.22 31.88 32.01 581,206 -0.12(-0.39%)
Jul 26, 2013 31.95 32.18 31.69 32.13 658,258 +0.10(+0.31%)
Jul 25, 2013 31.57 32.10 31.50 32.03 775,620 +0.34(+1.07%)
Jul 24, 2013 32.08 32.09 31.68 31.70 683,992 -0.36(-1.12%)
Jul 23, 2013 32.00 32.06 31.68 32.05 921,270 +0.10(+0.31%)
Jul 22, 2013 31.79 31.99 31.67 31.95 520,590 +0.03(+0.09%)
Jul 19, 2013 31.79 31.93 31.64 31.92 577,608 +0.11(+0.35%)
Jul 18, 2013 31.80 32.00 31.67 31.82 709,272 +0.02(+0.08%)
Jul 17, 2013 31.83 32.04 31.66 31.79 734,892 -0.01(-0.03%)
Jul 16, 2013 31.96 31.96 31.67 31.80 929,572 -0.21(-0.64%)
Jul 15, 2013 32.06 32.26 31.75 32.01 954,514 -0.09(-0.28%)
Jul 12, 2013 31.64 32.12 31.61 32.10 1,288,116 +0.42(+1.33%)
Jul 11, 2013 31.50 31.67 31.37 31.67 1,120,320 +0.40(+1.30%)
Jul 10, 2013 31.27 31.35 31.00 31.27 891,996 +0.05(+0.18%)
Jul 09, 2013 31.11 31.38 31.05 31.21 851,720 +0.25(+0.79%)
Jul 08, 2013 31.00 31.07 30.78 30.97 810,612 +0.10(+0.34%)
Jul 05, 2013 30.92 31.00 30.45 30.86 499,332 +0.12(+0.39%)
Jul 03, 2013 30.75 30.89 30.55 30.75 990,716 -0.01(-0.05%)
Jul 02, 2013 30.70 30.91 30.48 30.76 1,367,498 +0.00(+0.00%)
Jul 01, 2013 30.91 31.00 30.70 30.76 1,847,900 -0.09(-0.31%)
Jun 28, 2013 30.49 30.92 30.28 30.86 3,131,808 +0.33(+1.08%)
Jun 27, 2013 30.14 30.69 30.11 30.52 1,185,284 +0.48(+1.61%)
Jun 26, 2013 29.98 30.18 29.96 30.04 710,052 +0.24(+0.79%)
Jun 25, 2013 30.05 30.11 29.55 29.80 1,242,988 -0.06(-0.18%)
Jun 24, 2013 29.64 30.14 29.45 29.86 1,384,808 -0.14(-0.48%)
Jun 21, 2013 29.85 30.17 29.76 30.00 1,512,752 +0.24(+0.82%)
Jun 20, 2013 30.10 30.12 29.68 29.76 1,257,940 -0.54(-1.77%)
Jun 19, 2013 30.89 30.99 30.28 30.30 803,534 -0.61(-1.97%)
Jun 18, 2013 30.95 30.98 30.76 30.91 844,650 -0.05(-0.18%)
Jun 17, 2013 30.85 31.15 30.78 30.96 1,006,994 +0.26(+0.85%)
Jun 14, 2013 30.57 30.84 30.42 30.70 632,050 +0.08(+0.24%)
Jun 13, 2013 30.48 30.74 30.30 30.62 1,102,988 +0.14(+0.46%)
Jun 12, 2013 30.63 30.86 30.40 30.49 1,257,428 +0.05(+0.15%)
Jun 11, 2013 30.15 30.67 30.05 30.44 1,194,440 -0.12(-0.39%)
Jun 10, 2013 30.58 30.73 30.30 30.56 745,496 +0.01(+0.05%)
Jun 07, 2013 30.30 30.58 30.30 30.55 1,005,734 +0.37(+1.23%)
Jun 06, 2013 29.78 30.17 29.65 30.17 1,360,872 +0.42(+1.41%)
Jun 05, 2013 30.07 30.23 29.75 29.75 1,191,164 -0.40(-1.31%)
Jun 04, 2013 30.24 30.36 30.05 30.15 1,177,150 -0.16(-0.53%)
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.