Skip to main content

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 (%)
Mar 31, 2008 10.80 11.04 10.73 11.04 6,362,698 +0.24(+2.20%)
Mar 28, 2008 10.86 10.89 10.73 10.80 1,161,371 -0.05(-0.45%)
Mar 27, 2008 10.98 11.00 10.81 10.85 1,074,870 -0.10(-0.95%)
Mar 26, 2008 10.96 11.06 10.93 10.95 1,128,933 -0.04(-0.41%)
Mar 25, 2008 10.88 11.04 10.83 11.00 2,082,653 +0.16(+1.48%)
Mar 24, 2008 10.70 10.89 10.70 10.83 1,737,963 +0.09(+0.85%)
Mar 21, 2008 10.63 10.77 10.61 10.74 1,740,336 +0.00(+0.00%)
Mar 20, 2008 10.63 10.77 10.61 10.74 1,740,336 +0.12(+1.11%)
Mar 19, 2008 10.75 10.83 10.61 10.62 1,645,480 -0.10(-0.89%)
Mar 18, 2008 10.71 10.77 10.60 10.72 1,384,995 +0.16(+1.52%)
Mar 17, 2008 10.46 10.59 10.46 10.56 1,665,140 -0.07(-0.65%)
Mar 14, 2008 10.79 10.79 10.52 10.63 1,180,539 -0.09(-0.87%)
Mar 13, 2008 10.69 10.80 10.57 10.72 2,563,583 -0.07(-0.68%)
Mar 12, 2008 10.74 10.88 10.74 10.80 1,789,485 +0.10(+0.97%)
Mar 11, 2008 10.70 10.84 10.62 10.69 2,703,149 +0.18(+1.70%)
Mar 10, 2008 10.61 10.66 10.50 10.51 1,354,523 -0.11(-1.01%)
Mar 07, 2008 10.54 10.68 10.54 10.62 1,965,435 +0.01(+0.11%)
Mar 06, 2008 10.74 10.77 10.59 10.61 1,173,166 -0.14(-1.33%)
Mar 05, 2008 10.80 10.89 10.69 10.75 1,756,064 -0.09(-0.79%)
Mar 04, 2008 10.70 10.88 10.68 10.84 1,921,462 +0.05(+0.47%)
Mar 03, 2008 10.80 10.88 10.69 10.79 4,026,036 -0.09(-0.84%)
Feb 29, 2008 10.92 10.92 10.78 10.88 1,846,683 -0.16(-1.42%)
Feb 28, 2008 10.98 11.15 10.98 11.03 1,297,020 -0.02(-0.18%)
Feb 27, 2008 10.99 11.12 10.99 11.05 861,695 +0.01(+0.06%)
Feb 26, 2008 10.92 11.07 10.88 11.05 1,220,565 +0.07(+0.63%)
Feb 25, 2008 10.88 11.04 10.88 10.98 1,315,205 +0.11(+0.99%)
Feb 22, 2008 10.85 10.89 10.74 10.87 1,494,856 +0.05(+0.45%)
Feb 21, 2008 11.01 11.04 10.81 10.82 1,602,230 -0.14(-1.28%)
Feb 20, 2008 10.89 10.97 10.76 10.96 1,983,487 +0.04(+0.35%)
Feb 19, 2008 11.07 11.08 10.92 10.92 1,367,528 -0.05(-0.46%)
Feb 18, 2008 10.98 11.04 10.86 10.97 0 +0.00(+0.00%)
Feb 15, 2008 10.98 11.04 10.86 10.97 1,807,178 -0.05(-0.46%)
Feb 14, 2008 11.15 11.15 10.98 11.03 2,270,173 -0.09(-0.84%)
Feb 13, 2008 11.16 11.23 11.09 11.12 2,014,249 +0.03(+0.28%)
Feb 12, 2008 11.11 11.11 10.99 11.09 2,967,566 +0.02(+0.15%)
Feb 11, 2008 11.04 11.10 10.94 11.07 1,775,777 +0.11(+1.02%)
Feb 08, 2008 11.06 11.09 10.84 10.96 2,952,330 -0.07(-0.65%)
Feb 07, 2008 10.92 11.12 10.90 11.03 2,935,999 +0.04(+0.41%)
Feb 06, 2008 11.21 11.28 10.91 10.99 5,927,171 -0.14(-1.28%)
Feb 05, 2008 10.99 11.39 10.69 11.13 4,210,809 +0.36(+3.36%)
Feb 04, 2008 10.89 10.89 10.68 10.77 2,665,059 -0.08(-0.75%)
Feb 01, 2008 10.83 10.99 10.65 10.85 1,607,415 +0.02(+0.19%)
Jan 31, 2008 10.46 10.89 10.46 10.83 2,017,881 +0.23(+2.21%)
Jan 30, 2008 10.59 10.78 10.53 10.59 1,116,489 -0.01(-0.12%)
Jan 29, 2008 10.68 10.73 10.47 10.61 1,807,178 +0.06(+0.56%)
Jan 28, 2008 10.52 10.66 10.36 10.55 3,335,195 +0.01(+0.12%)
Jan 25, 2008 10.53 10.65 10.44 10.54 1,918,744 +0.07(+0.66%)
Jan 24, 2008 10.74 10.75 10.38 10.47 3,583,098 -0.24(-2.21%)
Jan 23, 2008 10.64 10.83 10.17 10.70 4,370,010 -0.19(-1.72%)
Jan 22, 2008 10.72 11.08 10.69 10.89 3,523,073 -0.26(-2.30%)
Jan 21, 2008 11.26 11.45 11.13 11.15 0 +0.00(+0.00%)
Jan 18, 2008 11.26 11.45 11.13 11.15 2,945,523 -0.10(-0.87%)
Jan 17, 2008 11.34 11.34 11.16 11.24 2,506,065 -0.08(-0.66%)
Jan 16, 2008 11.16 11.46 11.10 11.32 2,855,622 +0.14(+1.22%)
Jan 15, 2008 11.16 11.29 11.08 11.18 1,880,409 -0.07(-0.65%)
Jan 14, 2008 11.30 11.30 11.13 11.26 1,863,241 +0.01(+0.05%)
Jan 11, 2008 11.39 11.45 11.22 11.25 2,717,402 -0.20(-1.71%)
Jan 10, 2008 11.28 11.53 11.25 11.45 3,248,075 +0.12(+1.10%)
Jan 09, 2008 10.98 11.39 10.98 11.32 3,871,893 +0.29(+2.62%)
Jan 08, 2008 10.88 11.13 10.83 11.03 3,147,449 +0.19(+1.76%)
Jan 07, 2008 10.77 10.87 10.65 10.84 4,346,664 +0.10(+0.91%)
Jan 04, 2008 10.76 10.91 10.71 10.74 2,469,887 -0.14(-1.25%)
Jan 03, 2008 10.85 11.05 10.81 10.88 2,302,100 +0.02(+0.22%)
Jan 02, 2008 10.98 10.98 10.73 10.85 4,137,784 -0.15(-1.33%)
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.