Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.11 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.146 9.184 9.052 9.142 2,090,286 +0.06(+0.65%)
Aug 30, 2007 9.095 9.164 9.030 9.083 1,876,981 -0.10(-1.06%)
Aug 29, 2007 9.186 9.262 9.121 9.180 1,765,905 +0.03(+0.36%)
Aug 28, 2007 9.245 9.270 8.973 9.148 3,080,628 -0.20(-2.11%)
Aug 27, 2007 9.418 9.445 9.345 9.345 1,308,333 -0.10(-1.10%)
Aug 24, 2007 9.372 9.461 9.359 9.449 1,648,932 +0.08(+0.87%)
Aug 23, 2007 9.502 9.502 9.329 9.368 1,733,467 -0.12(-1.29%)
Aug 22, 2007 9.319 9.514 9.319 9.490 2,743,469 +0.24(+2.57%)
Aug 21, 2007 9.235 9.264 9.089 9.252 1,835,205 +0.02(+0.18%)
Aug 20, 2007 9.300 9.357 9.121 9.235 3,379,942 -0.02(-0.26%)
Aug 17, 2007 9.370 9.546 9.132 9.260 2,193,006 +0.09(+0.98%)
Aug 16, 2007 9.215 9.231 8.952 9.170 2,217,580 -0.04(-0.49%)
Aug 15, 2007 9.272 9.463 9.201 9.215 1,770,820 -0.08(-0.81%)
Aug 14, 2007 9.459 9.479 9.156 9.290 2,882,559 -0.20(-2.14%)
Aug 13, 2007 9.461 9.624 9.414 9.494 2,212,174 +0.03(+0.34%)
Aug 10, 2007 9.756 9.801 9.416 9.461 3,636,498 -0.26(-2.64%)
Aug 09, 2007 9.746 9.811 9.579 9.717 3,961,369 -0.04(-0.46%)
Aug 08, 2007 9.807 10.05 9.504 9.762 4,650,923 +0.04(+0.38%)
Aug 07, 2007 9.919 10.01 9.374 9.726 6,567,223 -0.45(-4.42%)
Aug 06, 2007 10.09 10.35 10.09 10.18 4,600,300 +0.09(+0.89%)
Aug 03, 2007 10.14 10.25 10.07 10.09 2,216,597 -0.17(-1.63%)
Aug 02, 2007 10.13 10.30 10.03 10.25 2,004,767 +0.15(+1.49%)
Aug 01, 2007 9.927 10.13 9.882 10.10 1,823,409 +0.12(+1.20%)
Jul 31, 2007 10.01 10.12 9.927 9.982 2,108,471 +0.02(+0.18%)
Jul 30, 2007 9.895 9.990 9.730 9.964 1,803,258 +0.06(+0.60%)
Jul 27, 2007 10.05 10.05 9.895 9.905 2,255,425 -0.13(-1.34%)
Jul 26, 2007 9.974 10.07 9.919 10.04 2,838,817 -0.03(-0.34%)
Jul 25, 2007 10.10 10.15 10.00 10.07 2,231,833 +0.02(+0.24%)
Jul 24, 2007 10.00 10.13 9.970 10.05 1,943,331 -0.03(-0.26%)
Jul 23, 2007 9.960 10.10 9.929 10.08 1,833,730 +0.17(+1.77%)
Jul 20, 2007 10.04 10.06 9.892 9.901 3,237,888 -0.17(-1.70%)
Jul 19, 2007 10.09 10.17 10.07 10.07 1,443,983 +0.03(+0.28%)
Jul 18, 2007 10.06 10.14 9.960 10.04 3,612,906 -0.03(-0.32%)
Jul 17, 2007 10.14 10.19 10.08 10.08 5,224,977 -0.04(-0.42%)
Jul 16, 2007 10.25 10.27 10.10 10.12 2,650,579 -0.12(-1.13%)
Jul 13, 2007 10.21 10.28 10.20 10.23 2,568,501 +0.05(+0.54%)
Jul 12, 2007 10.05 10.18 10.04 10.18 5,946,477 +0.17(+1.67%)
Jul 11, 2007 9.970 10.03 9.966 10.01 3,401,076 +0.02(+0.24%)
Jul 10, 2007 10.02 10.04 9.980 9.988 1,917,283 -0.09(-0.93%)
Jul 09, 2007 10.00 10.08 9.985 10.08 1,775,244 +0.08(+0.81%)
Jul 06, 2007 9.943 10.03 9.905 10.00 1,291,622 +0.07(+0.70%)
Jul 05, 2007 9.974 10.01 9.860 9.931 1,229,204 -0.04(-0.43%)
Jul 03, 2007 9.927 9.994 9.915 9.974 402,526 +0.05(+0.49%)
Jul 02, 2007 9.903 9.929 9.868 9.925 1,117,145 +0.07(+0.66%)
Jun 29, 2007 9.943 9.985 9.795 9.860 1,078,318 -0.06(-0.57%)
Jun 28, 2007 9.909 9.996 9.880 9.917 1,848,966 +0.01(+0.06%)
Jun 27, 2007 9.968 9.968 9.844 9.911 1,206,595 -0.07(-0.69%)
Jun 26, 2007 9.974 10.02 9.919 9.980 829,135 +0.01(+0.06%)
Jun 25, 2007 9.935 10.05 9.927 9.974 1,016,882 +0.00(+0.00%)
Jun 22, 2007 10.05 10.05 9.909 9.974 1,801,292 -0.08(-0.83%)
Jun 21, 2007 10.17 10.07 9.972 10.06 1,275,403 +0.01(+0.14%)
Jun 20, 2007 10.02 10.15 10.02 10.04 1,550,143 +0.04(+0.43%)
Jun 19, 2007 9.897 10.07 9.897 10.00 2,426,461 +0.14(+1.40%)
Jun 18, 2007 9.978 9.998 9.860 9.862 1,364,854 -0.09(-0.92%)
Jun 15, 2007 9.970 10.06 9.903 9.954 1,512,299 +0.05(+0.51%)
Jun 14, 2007 9.958 10.03 9.842 9.903 1,381,564 -0.09(-0.94%)
Jun 13, 2007 9.990 10.08 9.956 9.996 3,045,241 +0.01(+0.06%)
Jun 12, 2007 10.01 10.05 9.937 9.990 1,049,812 -0.04(-0.37%)
Jun 11, 2007 10.03 10.08 10.01 10.03 557,344 -0.03(-0.28%)
Jun 08, 2007 9.966 10.06 9.929 10.06 783,918 +0.10(+0.96%)
Jun 07, 2007 10.06 10.06 9.931 9.960 1,858,796 -0.14(-1.39%)
Jun 06, 2007 10.20 10.24 10.10 10.10 2,307,522 -0.15(-1.47%)
Jun 05, 2007 10.23 10.28 10.19 10.25 907,772 -0.02(-0.18%)
Jun 04, 2007 10.22 10.27 10.16 10.27 871,403 +0.03(+0.28%)
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.