Skip to main content

Church & Dwight Company (NY: CHD )

104.31 +0.10 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 16.50 16.50 16.36 16.38 3,478,927 -0.14(-0.82%)
Mar 30, 2011 16.67 16.76 16.51 16.51 2,970,709 -0.10(-0.61%)
Mar 29, 2011 16.47 16.63 16.40 16.62 1,369,165 +0.11(+0.69%)
Mar 28, 2011 16.36 16.54 16.33 16.50 1,720,893 +0.17(+1.06%)
Mar 25, 2011 16.30 16.40 16.25 16.33 1,754,017 +0.03(+0.18%)
Mar 24, 2011 16.31 16.34 16.24 16.30 1,949,851 +0.05(+0.30%)
Mar 23, 2011 16.39 16.46 16.23 16.25 2,674,771 -0.08(-0.51%)
Mar 22, 2011 16.60 16.64 16.31 16.33 1,648,323 -0.27(-1.63%)
Mar 21, 2011 16.51 16.61 16.47 16.60 2,224,267 +0.34(+2.11%)
Mar 18, 2011 16.16 16.27 16.13 16.26 2,498,760 +0.22(+1.39%)
Mar 17, 2011 16.01 16.09 15.97 16.04 1,721,993 +0.15(+0.92%)
Mar 16, 2011 15.82 15.99 15.76 15.89 2,588,473 +0.08(+0.52%)
Mar 15, 2011 15.74 15.93 15.73 15.81 2,326,764 -0.04(-0.27%)
Mar 14, 2011 15.83 15.91 15.72 15.85 1,050,455 -0.08(-0.48%)
Mar 11, 2011 15.88 15.97 15.81 15.93 955,147 +0.05(+0.29%)
Mar 10, 2011 15.93 16.00 15.83 15.88 1,693,412 -0.18(-1.14%)
Mar 09, 2011 16.03 16.10 16.00 16.07 2,358,968 -0.02(-0.14%)
Mar 08, 2011 15.86 16.11 15.86 16.09 2,559,912 +0.26(+1.64%)
Mar 07, 2011 15.79 15.90 15.68 15.83 2,449,306 +0.06(+0.39%)
Mar 04, 2011 15.68 15.77 15.62 15.77 1,580,297 +0.04(+0.28%)
Mar 03, 2011 15.49 15.76 15.45 15.72 1,689,121 +0.34(+2.23%)
Mar 02, 2011 15.45 15.47 15.36 15.38 2,213,348 -0.05(-0.29%)
Mar 01, 2011 15.65 15.69 15.41 15.43 3,302,378 -0.15(-0.94%)
Feb 28, 2011 15.41 15.64 15.34 15.57 2,959,243 +0.17(+1.07%)
Feb 25, 2011 15.15 15.41 15.08 15.41 2,602,138 +0.35(+2.30%)
Feb 24, 2011 15.24 15.25 15.05 15.06 3,355,116 -0.17(-1.11%)
Feb 23, 2011 15.23 15.28 15.19 15.23 3,487,225 +0.02(+0.11%)
Feb 22, 2011 15.24 15.24 15.13 15.21 1,590,194 -0.04(-0.26%)
Feb 18, 2011 15.23 15.27 15.20 15.25 1,488,234 +0.01(+0.07%)
Feb 17, 2011 15.07 15.26 15.02 15.24 2,977,588 +0.16(+1.08%)
Feb 16, 2011 14.95 15.11 14.93 15.08 1,738,167 +0.22(+1.51%)
Feb 15, 2011 14.78 15.02 14.74 14.86 3,186,756 -0.01(-0.04%)
Feb 14, 2011 14.98 14.98 14.80 14.86 2,482,785 -0.12(-0.81%)
Feb 11, 2011 14.59 15.06 14.57 14.98 2,364,955 +0.36(+2.44%)
Feb 10, 2011 14.72 14.79 14.56 14.62 1,926,621 -0.17(-1.14%)
Feb 09, 2011 14.69 14.82 14.56 14.79 2,453,194 +0.15(+1.05%)
Feb 08, 2011 14.11 14.74 13.90 14.64 5,832,042 +0.29(+2.02%)
Feb 07, 2011 14.18 14.37 14.14 14.35 1,522,044 +0.22(+1.59%)
Feb 04, 2011 14.13 14.19 14.11 14.13 1,111,448 +0.01(+0.07%)
Feb 03, 2011 14.09 14.17 14.08 14.12 1,688,112 +0.03(+0.20%)
Feb 02, 2011 14.22 14.23 14.03 14.09 1,029,360 -0.17(-1.22%)
Feb 01, 2011 14.16 14.35 14.16 14.26 1,383,548 +0.12(+0.87%)
Jan 31, 2011 14.21 14.22 14.10 14.14 1,036,520 -0.03(-0.19%)
Jan 28, 2011 14.25 14.34 14.04 14.16 1,245,271 -0.10(-0.68%)
Jan 27, 2011 14.56 14.56 14.19 14.26 2,237,813 -0.29(-2.00%)
Jan 26, 2011 14.66 14.74 14.51 14.55 909,792 -0.06(-0.39%)
Jan 25, 2011 14.50 14.67 14.45 14.61 1,212,463 +0.10(+0.72%)
Jan 24, 2011 14.36 14.52 14.34 14.51 1,039,255 +0.18(+1.29%)
Jan 21, 2011 14.47 14.47 14.22 14.32 1,475,326 -0.08(-0.54%)
Jan 20, 2011 14.38 14.50 14.33 14.40 1,242,789 -0.02(-0.13%)
Jan 19, 2011 14.41 14.50 14.40 14.42 1,170,134 -0.04(-0.28%)
Jan 18, 2011 14.36 14.46 14.30 14.46 1,915,957 +0.10(+0.70%)
Jan 14, 2011 14.31 14.36 14.30 14.36 1,709,873 +0.04(+0.24%)
Jan 13, 2011 14.46 14.48 14.27 14.32 1,910,832 -0.18(-1.25%)
Jan 12, 2011 14.60 14.89 14.48 14.50 3,144,258 +0.31(+2.17%)
Jan 11, 2011 14.22 14.29 14.19 14.20 1,111,798 -0.01(-0.09%)
Jan 10, 2011 14.11 14.22 14.06 14.21 1,637,928 +0.08(+0.58%)
Jan 07, 2011 14.21 14.21 14.06 14.13 1,197,297 -0.10(-0.71%)
Jan 06, 2011 14.27 14.30 14.18 14.23 2,383,897 -0.02(-0.14%)
Jan 05, 2011 14.22 14.30 14.20 14.25 1,200,811 +0.05(+0.33%)
Jan 04, 2011 14.24 14.27 14.18 14.20 1,613,554 -0.05(-0.32%)
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.