Church & Dwight Company (NY: CHD )

84.12 USD +0.42 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.47 36.47 36.11 36.21 1,682,274 +0.05(+0.12%)
Oct 30, 2014 36.08 36.37 35.92 36.16 1,208,334 -0.01(-0.03%)
Oct 29, 2014 36.14 36.19 35.88 36.17 1,233,024 +0.08(+0.24%)
Oct 28, 2014 36.06 36.13 35.86 36.08 1,379,932 +0.12(+0.35%)
Oct 27, 2014 35.60 35.61 35.61 35.96 1,263,598 +0.35(+0.98%)
Oct 24, 2014 35.35 35.65 35.12 35.61 872,262 +0.40(+1.12%)
Oct 23, 2014 35.56 35.56 35.10 35.22 1,421,908 -0.06(-0.17%)
Oct 22, 2014 35.47 35.65 35.27 35.28 1,345,440 -0.13(-0.37%)
Oct 21, 2014 34.99 35.48 34.78 35.40 1,239,890 +0.61(+1.75%)
Oct 20, 2014 34.17 34.81 34.04 34.79 1,258,466 +0.60(+1.77%)
Oct 17, 2014 34.29 34.38 33.86 34.19 1,381,972 +0.20(+0.59%)
Oct 16, 2014 33.75 33.95 33.56 33.99 2,139,190 +0.00(+0.00%)
Oct 15, 2014 33.91 34.21 33.52 33.99 1,921,664 -0.15(-0.44%)
Oct 14, 2014 34.15 34.29 33.89 34.14 1,213,260 +0.06(+0.19%)
Oct 13, 2014 34.55 34.55 34.04 34.08 1,204,760 -0.48(-1.39%)
Oct 10, 2014 34.56 34.92 34.49 34.55 1,092,668 -0.13(-0.37%)
Oct 09, 2014 34.99 35.22 34.64 34.69 1,437,984 -0.55(-1.56%)
Oct 08, 2014 34.81 35.24 34.69 35.24 1,131,154 +0.52(+1.50%)
Oct 07, 2014 34.49 34.97 34.49 34.72 1,529,090 +0.08(+0.23%)
Oct 06, 2014 34.50 34.85 34.48 34.63 1,434,022 -0.27(-0.76%)
Oct 03, 2014 34.76 35.01 34.71 34.90 3,390,520 +0.18(+0.50%)
Oct 02, 2014 34.92 35.17 34.68 34.72 1,946,446 -0.11(-0.32%)
Oct 01, 2014 35.05 35.09 34.76 34.83 2,134,820 -0.25(-0.70%)
Sep 30, 2014 35.27 35.34 35.08 35.08 1,180,120 -0.28(-0.79%)
Sep 29, 2014 34.96 35.44 34.85 35.36 1,145,482 +0.13(+0.37%)
Sep 26, 2014 35.01 35.25 34.92 35.23 797,540 +0.20(+0.59%)
Sep 25, 2014 35.26 35.28 34.92 35.03 1,244,392 -0.31(-0.88%)
Sep 24, 2014 34.94 35.38 34.90 35.33 1,218,642 +0.43(+1.23%)
Sep 23, 2014 35.15 35.27 34.90 34.90 1,233,938 -0.40(-1.12%)
Sep 22, 2014 35.10 35.37 35.10 35.30 1,416,546 +0.23(+0.67%)
Sep 19, 2014 35.10 35.17 34.90 35.06 2,250,276 +0.00(+0.01%)
Sep 18, 2014 35.16 35.17 35.03 35.06 826,706 -0.10(-0.30%)
Sep 17, 2014 34.95 35.28 34.87 35.17 1,202,618 +0.15(+0.41%)
Sep 16, 2014 34.67 35.14 34.58 35.02 1,354,668 +0.23(+0.66%)
Sep 15, 2014 34.75 34.80 34.63 34.79 646,486 +0.12(+0.36%)
Sep 12, 2014 34.88 34.90 34.53 34.67 988,658 -0.24(-0.69%)
Sep 11, 2014 34.85 34.96 34.74 34.90 963,380 -0.01(-0.01%)
Sep 10, 2014 34.58 34.99 34.43 34.91 1,579,046 +0.39(+1.13%)
Sep 09, 2014 34.42 34.60 34.40 34.52 1,169,456 +0.01(+0.01%)
Sep 08, 2014 34.49 34.65 34.33 34.51 1,675,778 -0.08(-0.25%)
Sep 05, 2014 34.52 34.62 34.36 34.60 870,050 -0.03(-0.07%)
Sep 04, 2014 34.26 34.63 34.26 34.62 1,534,510 +0.35(+1.02%)
Sep 03, 2014 34.37 34.42 34.22 34.28 989,614 -0.07(-0.22%)
Sep 02, 2014 34.24 34.51 34.15 34.35 1,732,966 +0.23(+0.67%)
Aug 29, 2014 34.03 34.12 34.12 34.12 1,514,400 +0.13(+0.38%)
Aug 28, 2014 34.00 34.03 33.82 33.99 866,124 -0.04(-0.13%)
Aug 27, 2014 34.10 34.15 33.98 34.03 1,089,830 +0.04(+0.13%)
Aug 26, 2014 34.07 34.08 33.87 33.99 1,211,202 -0.06(-0.19%)
Aug 25, 2014 34.01 34.14 33.88 34.05 1,105,660 +0.18(+0.53%)
Aug 22, 2014 34.08 34.09 33.87 33.88 1,494,016 -0.22(-0.66%)
Aug 21, 2014 34.08 34.22 33.99 34.10 1,185,714 +0.10(+0.29%)
Aug 20, 2014 33.94 34.10 33.83 34.00 717,964 +0.00(+0.00%)
Aug 19, 2014 33.84 34.04 33.84 34.00 737,730 +0.13(+0.38%)
Aug 18, 2014 33.74 33.96 33.69 33.87 766,866 +0.22(+0.67%)
Aug 15, 2014 33.83 33.92 33.49 33.65 708,210 -0.07(-0.21%)
Aug 14, 2014 33.54 33.72 33.53 33.72 759,486 +0.19(+0.57%)
Aug 13, 2014 33.63 33.72 33.36 33.53 961,842 +0.02(+0.06%)
Aug 12, 2014 33.53 33.66 33.42 33.51 1,672,120 -0.11(-0.34%)
Aug 11, 2014 33.31 33.66 33.24 33.62 1,514,994 +0.43(+1.31%)
Aug 08, 2014 32.92 33.16 32.83 33.19 1,599,488 +0.12(+0.36%)
Aug 07, 2014 33.28 33.35 33.00 33.06 1,068,006 -0.17(-0.51%)
Aug 06, 2014 32.81 33.26 32.81 33.24 1,147,490 +0.26(+0.79%)
Aug 05, 2014 32.74 33.07 32.65 32.97 2,214,318 +0.19(+0.58%)
Aug 04, 2014 32.82 32.97 32.41 32.78 2,255,256 -0.04(-0.12%)
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.