Church & Dwight Company (NY: CHD )

104.31 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.55 18.68 18.42 18.46 3,105,289 +0.20(+1.07%)
Nov 29, 2011 18.23 18.36 18.16 18.26 1,823,178 +0.05(+0.30%)
Nov 28, 2011 18.23 18.36 18.10 18.21 1,923,358 +0.33(+1.87%)
Nov 25, 2011 17.67 17.96 17.63 17.87 748,658 +0.09(+0.49%)
Nov 23, 2011 17.98 18.01 17.78 17.79 1,139,399 -0.30(-1.68%)
Nov 22, 2011 17.85 18.17 17.77 18.09 1,378,930 +0.25(+1.43%)
Nov 21, 2011 17.95 18.01 17.71 17.84 1,375,931 -0.31(-1.72%)
Nov 18, 2011 18.21 18.31 18.10 18.15 1,650,624 -0.06(-0.32%)
Nov 17, 2011 18.29 18.40 18.10 18.21 1,344,154 -0.08(-0.43%)
Nov 16, 2011 18.41 18.54 18.15 18.29 1,823,264 -0.26(-1.39%)
Nov 15, 2011 18.26 18.60 18.26 18.55 1,364,138 +0.23(+1.28%)
Nov 14, 2011 18.15 18.35 18.12 18.31 1,450,014 +0.08(+0.43%)
Nov 11, 2011 18.29 18.42 18.15 18.23 1,797,723 +0.06(+0.34%)
Nov 10, 2011 18.10 18.31 17.94 18.17 3,235,249 +0.25(+1.42%)
Nov 09, 2011 17.98 18.17 17.81 17.92 1,415,648 -0.22(-1.22%)
Nov 08, 2011 17.98 18.19 17.87 18.14 1,531,755 +0.16(+0.90%)
Nov 07, 2011 18.17 18.17 17.75 17.97 1,975,730 -0.05(-0.30%)
Nov 04, 2011 17.76 18.07 17.46 18.03 1,833,803 +0.07(+0.37%)
Nov 03, 2011 17.87 18.05 17.72 17.96 3,497,067 +0.19(+1.05%)
Nov 02, 2011 17.92 18.07 17.71 17.78 1,713,932 +0.01(+0.07%)
Nov 01, 2011 18.11 18.18 17.68 17.76 2,124,420 -0.59(-3.24%)
Oct 31, 2011 18.33 18.60 18.28 18.36 2,753,104 -0.05(-0.29%)
Oct 28, 2011 18.56 18.69 18.34 18.41 1,591,088 -0.10(-0.56%)
Oct 27, 2011 18.75 18.91 18.48 18.51 2,142,362 +0.05(+0.27%)
Oct 26, 2011 18.47 18.62 18.22 18.46 1,382,059 +0.20(+1.09%)
Oct 25, 2011 18.38 18.56 18.24 18.27 1,666,642 -0.20(-1.10%)
Oct 24, 2011 18.64 18.66 18.33 18.47 1,927,420 -0.15(-0.83%)
Oct 21, 2011 18.57 18.68 18.46 18.62 1,395,291 +0.25(+1.38%)
Oct 20, 2011 18.14 18.37 18.14 18.37 1,732,849 +0.22(+1.24%)
Oct 19, 2011 17.99 18.32 17.88 18.14 2,420,776 -0.10(-0.52%)
Oct 18, 2011 18.36 18.45 18.10 18.24 2,537,055 -0.30(-1.64%)
Oct 17, 2011 18.68 18.76 18.49 18.54 1,329,179 -0.13(-0.69%)
Oct 14, 2011 18.68 18.70 18.44 18.67 1,140,261 +0.08(+0.42%)
Oct 13, 2011 18.44 18.62 18.29 18.59 2,669,581 +0.03(+0.13%)
Oct 12, 2011 18.49 18.69 18.44 18.57 1,776,478 +0.20(+1.06%)
Oct 11, 2011 18.30 18.49 18.29 18.37 1,333,622 -0.12(-0.63%)
Oct 10, 2011 18.49 18.49 18.17 18.49 1,491,507 +0.15(+0.82%)
Oct 07, 2011 18.49 18.67 18.22 18.34 1,375,595 -0.11(-0.61%)
Oct 06, 2011 18.20 18.54 18.19 18.45 1,636,214 +0.47(+2.63%)
Oct 05, 2011 17.85 18.02 17.62 17.98 2,502,119 +0.20(+1.10%)
Oct 04, 2011 17.65 17.81 17.45 17.78 2,485,941 +0.04(+0.21%)
Oct 03, 2011 18.24 18.42 17.65 17.75 1,982,758 -0.62(-3.37%)
Sep 30, 2011 18.34 18.64 18.28 18.37 2,678,413 -0.12(-0.65%)
Sep 29, 2011 18.61 18.71 18.22 18.49 1,658,060 +0.09(+0.50%)
Sep 28, 2011 18.66 18.79 18.37 18.39 2,201,760 -0.25(-1.36%)
Sep 27, 2011 18.81 19.23 18.50 18.65 3,192,824 +0.20(+1.06%)
Sep 26, 2011 17.76 18.50 17.71 18.45 2,064,355 +0.69(+3.88%)
Sep 23, 2011 17.76 17.78 17.38 17.76 2,944,195 -0.10(-0.56%)
Sep 22, 2011 17.60 17.94 17.42 17.86 2,078,656 -0.14(-0.76%)
Sep 21, 2011 18.45 18.56 17.93 18.00 2,128,391 -0.47(-2.56%)
Sep 20, 2011 18.38 18.80 18.28 18.47 2,393,135 +0.13(+0.73%)
Sep 19, 2011 18.10 18.42 17.99 18.34 1,223,856 +0.02(+0.11%)
Sep 16, 2011 17.83 18.36 17.80 18.32 2,533,760 +0.46(+2.56%)
Sep 15, 2011 18.14 18.14 17.74 17.86 1,710,177 -0.17(-0.97%)
Sep 14, 2011 17.81 18.24 17.61 18.04 1,631,786 +0.32(+1.78%)
Sep 13, 2011 17.56 17.77 17.38 17.72 1,352,507 +0.22(+1.23%)
Sep 12, 2011 17.32 17.52 17.14 17.51 1,402,702 -0.02(-0.10%)
Sep 09, 2011 17.62 17.98 17.38 17.52 1,760,880 -0.20(-1.10%)
Sep 08, 2011 17.76 17.95 17.66 17.72 1,867,726 -0.20(-1.09%)
Sep 07, 2011 18.01 18.01 17.73 17.91 2,160,574 +0.10(+0.58%)
Sep 06, 2011 17.14 17.91 17.11 17.81 1,998,811 +0.23(+1.32%)
Sep 02, 2011 17.73 17.92 17.55 17.58 1,243,300 -0.47(-2.62%)
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.