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 28, 2013 27.12 27.62 27.04 27.60 1,743,352 +0.47(+1.75%)
Mar 27, 2013 27.16 27.16 26.94 27.12 970,178 -0.11(-0.41%)
Mar 26, 2013 26.98 27.27 26.95 27.23 1,108,420 +0.35(+1.29%)
Mar 25, 2013 27.20 27.26 26.82 26.89 1,257,844 -0.28(-1.02%)
Mar 22, 2013 26.63 27.29 26.62 27.17 1,669,273 +0.55(+2.05%)
Mar 21, 2013 26.63 26.78 26.50 26.62 772,385 -0.14(-0.51%)
Mar 20, 2013 26.38 26.92 26.37 26.76 1,393,807 +0.44(+1.65%)
Mar 19, 2013 26.15 26.40 26.12 26.32 944,197 +0.20(+0.77%)
Mar 18, 2013 25.97 26.28 25.97 26.12 1,189,947 +0.00(+0.00%)
Mar 15, 2013 26.06 26.14 25.96 26.12 2,210,065 -0.02(-0.07%)
Mar 14, 2013 26.17 26.20 25.96 26.14 1,247,123 -0.01(-0.05%)
Mar 13, 2013 26.09 26.20 25.98 26.15 946,394 +0.06(+0.23%)
Mar 12, 2013 26.03 26.10 25.96 26.09 910,945 +0.03(+0.11%)
Mar 11, 2013 26.06 26.21 26.00 26.06 994,912 +0.03(+0.11%)
Mar 08, 2013 26.17 26.24 25.99 26.03 1,524,162 +0.00(+0.00%)
Mar 07, 2013 26.09 26.24 26.02 26.03 1,294,815 -0.05(-0.18%)
Mar 06, 2013 26.31 26.41 26.06 26.08 950,031 -0.20(-0.78%)
Mar 05, 2013 26.31 26.46 26.24 26.28 1,124,478 +0.03(+0.10%)
Mar 04, 2013 26.10 26.29 26.10 26.26 1,546,613 +0.05(+0.18%)
Mar 01, 2013 26.38 26.43 25.98 26.21 3,006,651 -0.25(-0.94%)
Feb 28, 2013 26.59 26.63 26.40 26.46 1,679,872 +0.01(+0.05%)
Feb 27, 2013 26.24 26.59 26.18 26.44 1,228,899 +0.18(+0.67%)
Feb 26, 2013 26.22 26.41 26.16 26.27 2,079,530 +0.18(+0.67%)
Feb 25, 2013 26.26 26.47 26.09 26.09 2,006,012 -0.15(-0.55%)
Feb 22, 2013 25.87 26.42 25.81 26.24 2,330,324 +0.51(+1.99%)
Feb 21, 2013 25.66 25.82 25.50 25.73 1,535,169 +0.07(+0.27%)
Feb 20, 2013 25.79 25.87 25.66 25.66 861,516 -0.15(-0.56%)
Feb 19, 2013 25.62 25.83 25.47 25.80 2,267,286 +0.23(+0.92%)
Feb 15, 2013 25.36 25.76 25.32 25.57 2,047,606 +0.26(+1.01%)
Feb 14, 2013 25.44 25.55 25.31 25.31 1,202,654 -0.15(-0.57%)
Feb 13, 2013 25.58 25.69 25.34 25.46 1,811,011 -0.03(-0.13%)
Feb 12, 2013 25.34 25.52 25.26 25.49 2,090,373 +0.15(+0.59%)
Feb 11, 2013 25.50 25.56 25.34 25.34 1,238,891 -0.21(-0.83%)
Feb 08, 2013 25.11 25.68 25.08 25.56 2,767,976 +0.48(+1.92%)
Feb 07, 2013 25.42 25.42 25.00 25.08 1,930,517 -0.31(-1.24%)
Feb 06, 2013 25.25 25.39 25.02 25.39 1,926,279 +0.57(+2.29%)
Feb 04, 2013 24.82 24.94 24.65 24.82 2,126,089 -0.04(-0.15%)
Feb 01, 2013 24.80 24.88 24.57 24.86 1,622,321 +0.30(+1.21%)
Jan 31, 2013 24.39 24.75 24.39 24.56 2,572,013 +0.03(+0.12%)
Jan 30, 2013 24.51 24.60 24.41 24.53 1,566,476 +0.05(+0.21%)
Jan 29, 2013 24.27 24.52 24.18 24.48 1,166,880 +0.17(+0.72%)
Jan 28, 2013 24.36 24.42 24.20 24.31 994,271 +0.02(+0.07%)
Jan 25, 2013 24.42 24.48 23.95 24.29 1,710,206 +0.03(+0.14%)
Jan 24, 2013 24.33 24.48 24.08 24.26 1,652,696 +0.08(+0.32%)
Jan 23, 2013 24.09 24.22 24.03 24.18 881,671 +0.04(+0.18%)
Jan 22, 2013 24.20 24.20 23.94 24.14 1,791,831 -0.09(-0.37%)
Jan 18, 2013 24.09 24.23 23.92 24.23 1,021,364 +0.11(+0.46%)
Jan 17, 2013 23.94 24.18 23.88 24.12 1,493,392 +0.28(+1.16%)
Jan 16, 2013 23.88 23.94 23.75 23.84 1,280,272 -0.06(-0.27%)
Jan 15, 2013 23.76 23.98 23.76 23.90 1,525,158 +0.03(+0.14%)
Jan 14, 2013 23.80 23.95 23.74 23.87 1,598,934 +0.11(+0.47%)
Jan 11, 2013 23.58 23.81 23.58 23.76 1,697,612 +0.06(+0.27%)
Jan 10, 2013 23.81 23.91 23.60 23.69 1,930,900 -0.00(-0.02%)
Jan 09, 2013 23.78 23.92 23.65 23.70 1,756,334 -0.07(-0.29%)
Jan 08, 2013 23.46 23.80 23.46 23.77 2,097,695 +0.26(+1.10%)
Jan 07, 2013 23.45 23.67 23.37 23.51 2,829,077 -0.01(-0.05%)
Jan 04, 2013 23.36 23.56 23.27 23.52 1,986,550 +0.16(+0.69%)
Jan 03, 2013 23.13 23.49 22.98 23.36 2,036,952 +0.17(+0.73%)
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.