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

Church & Dwight Company (NY: CHD )

107.15 -0.16 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2007 10.33 10.44 10.29 10.29 1,134,887 -0.05(-0.53%)
Apr 27, 2007 10.33 10.39 10.25 10.35 1,632,109 +0.00(+0.02%)
Apr 26, 2007 10.40 10.44 10.29 10.35 1,924,825 -0.06(-0.55%)
Apr 25, 2007 10.44 10.46 10.35 10.40 1,746,928 -0.01(-0.08%)
Apr 24, 2007 10.47 10.47 10.38 10.41 1,506,941 -0.06(-0.62%)
Apr 23, 2007 10.46 10.51 10.41 10.48 926,439 +0.04(+0.37%)
Apr 20, 2007 10.50 10.54 10.35 10.44 2,258,441 -0.01(-0.10%)
Apr 19, 2007 10.45 10.47 10.25 10.45 1,041,751 -0.01(-0.12%)
Apr 18, 2007 10.54 10.55 10.45 10.46 1,378,324 -0.10(-0.90%)
Apr 17, 2007 10.56 10.62 10.51 10.56 1,230,488 +0.02(+0.19%)
Apr 16, 2007 10.56 10.62 10.48 10.54 1,443,372 +0.02(+0.23%)
Apr 13, 2007 10.51 10.53 10.40 10.51 1,457,663 +0.01(+0.12%)
Apr 12, 2007 10.48 10.51 10.43 10.50 1,474,910 -0.00(-0.02%)
Apr 11, 2007 10.51 10.53 10.43 10.50 896,379 -0.03(-0.27%)
Apr 10, 2007 10.53 10.60 10.48 10.53 670,682 -0.00(-0.02%)
Apr 09, 2007 10.45 10.54 10.45 10.53 2,175,653 +0.10(+0.99%)
Apr 05, 2007 10.40 10.48 10.40 10.43 1,234,923 +0.04(+0.41%)
Apr 04, 2007 10.37 10.46 10.35 10.39 1,146,714 +0.02(+0.23%)
Apr 03, 2007 10.39 10.43 10.33 10.36 1,372,411 -0.01(-0.12%)
Apr 02, 2007 10.55 10.74 10.33 10.37 3,181,953 +0.16(+1.53%)
Mar 30, 2007 10.15 10.22 10.08 10.22 1,314,755 +0.09(+0.88%)
Mar 29, 2007 10.15 10.15 10.06 10.13 891,944 +0.03(+0.26%)
Mar 28, 2007 10.09 10.14 10.03 10.10 931,366 +0.02(+0.16%)
Mar 27, 2007 10.11 10.14 10.02 10.09 1,809,512 -0.05(-0.50%)
Mar 26, 2007 10.11 10.14 9.974 10.14 2,955,734 +0.01(+0.14%)
Mar 23, 2007 10.13 10.15 10.09 10.12 1,314,755 -0.00(-0.04%)
Mar 22, 2007 10.13 10.14 10.02 10.13 2,017,468 +0.03(+0.32%)
Mar 21, 2007 9.966 10.10 9.943 10.09 1,230,981 +0.13(+1.28%)
Mar 20, 2007 9.860 9.966 9.836 9.966 2,387,059 +0.11(+1.07%)
Mar 19, 2007 9.810 9.874 9.765 9.860 1,246,257 +0.13(+1.31%)
Mar 16, 2007 9.771 9.812 9.698 9.732 1,271,882 -0.03(-0.31%)
Mar 15, 2007 9.651 9.763 9.615 9.763 2,030,281 +0.11(+1.16%)
Mar 14, 2007 9.645 9.730 9.578 9.651 2,807,898 +0.01(+0.06%)
Mar 13, 2007 9.698 9.700 9.615 9.645 2,227,888 -0.05(-0.54%)
Mar 12, 2007 9.659 9.722 9.643 9.698 2,430,917 +0.02(+0.19%)
Mar 09, 2007 9.669 9.710 9.596 9.680 2,084,980 +0.05(+0.55%)
Mar 08, 2007 9.576 9.631 9.538 9.627 1,096,943 +0.08(+0.87%)
Mar 07, 2007 9.570 9.641 9.513 9.544 2,018,454 -0.01(-0.13%)
Mar 06, 2007 9.588 9.676 9.477 9.556 2,124,403 +0.05(+0.51%)
Mar 05, 2007 9.548 9.635 9.507 9.507 1,756,784 -0.08(-0.87%)
Mar 02, 2007 9.710 9.732 9.576 9.590 1,742,001 -0.12(-1.23%)
Mar 01, 2007 9.728 9.785 9.607 9.710 2,257,835 -0.02(-0.21%)
Feb 28, 2007 9.639 9.795 9.596 9.730 3,553,485 +0.17(+1.80%)
Feb 27, 2007 9.617 9.659 9.444 9.558 2,379,667 -0.06(-0.59%)
Feb 26, 2007 9.574 9.617 9.519 9.615 1,100,392 +0.07(+0.74%)
Feb 23, 2007 9.554 9.566 9.493 9.544 568,675 +0.00(+0.02%)
Feb 22, 2007 9.554 9.582 9.471 9.542 1,324,610 -0.02(-0.17%)
Feb 21, 2007 9.519 9.584 9.517 9.558 1,315,247 -0.01(-0.08%)
Feb 20, 2007 9.558 9.627 9.503 9.566 1,513,348 -0.04(-0.42%)
Feb 16, 2007 9.521 9.619 9.493 9.607 1,217,676 +0.11(+1.15%)
Feb 15, 2007 9.538 9.538 9.467 9.497 1,385,716 -0.04(-0.47%)
Feb 14, 2007 9.550 9.615 9.521 9.542 939,226 -0.01(-0.09%)
Feb 13, 2007 9.440 9.550 9.428 9.550 1,666,604 +0.11(+1.16%)
Feb 12, 2007 9.420 9.444 9.398 9.440 1,004,299 +0.02(+0.22%)
Feb 09, 2007 9.450 9.475 9.375 9.420 1,512,855 -0.03(-0.34%)
Feb 08, 2007 9.513 9.550 9.436 9.452 1,162,483 -0.10(-1.06%)
Feb 07, 2007 9.414 9.639 9.414 9.554 2,065,762 +0.18(+1.93%)
Feb 06, 2007 9.314 9.475 8.900 9.373 7,223,268 +0.33(+3.61%)
Feb 05, 2007 9.091 9.099 8.923 9.047 1,836,123 -0.05(-0.60%)
Feb 02, 2007 9.172 9.201 9.097 9.101 1,116,161 -0.09(-0.93%)
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.