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

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jul 31, 2007 9.980 10.09 9.901 9.956 2,114,055 +0.02(+0.18%)
Jul 30, 2007 9.868 9.964 9.704 9.937 1,808,034 +0.06(+0.60%)
Jul 27, 2007 10.02 10.02 9.868 9.879 2,261,398 -0.13(-1.34%)
Jul 26, 2007 9.948 10.04 9.893 10.01 2,846,336 -0.03(-0.34%)
Jul 25, 2007 10.08 10.13 9.974 10.05 2,237,744 +0.02(+0.24%)
Jul 24, 2007 9.978 10.10 9.943 10.02 1,948,478 -0.03(-0.26%)
Jul 23, 2007 9.933 10.08 9.903 10.05 1,838,587 +0.17(+1.77%)
Jul 20, 2007 10.01 10.03 9.866 9.874 3,246,464 -0.17(-1.70%)
Jul 19, 2007 10.06 10.14 10.04 10.04 1,447,807 +0.03(+0.28%)
Jul 18, 2007 10.03 10.11 9.933 10.02 3,622,475 -0.03(-0.32%)
Jul 17, 2007 10.12 10.17 10.05 10.05 5,238,815 -0.04(-0.42%)
Jul 16, 2007 10.22 10.24 10.08 10.09 2,657,598 -0.12(-1.13%)
Jul 13, 2007 10.18 10.25 10.17 10.21 2,575,303 +0.05(+0.54%)
Jul 12, 2007 10.03 10.15 10.01 10.15 5,962,226 +0.17(+1.67%)
Jul 11, 2007 9.943 10.00 9.939 9.986 3,410,084 +0.02(+0.24%)
Jul 10, 2007 9.994 10.01 9.954 9.962 1,922,361 -0.09(-0.93%)
Jul 09, 2007 9.974 10.06 9.958 10.06 1,779,945 +0.08(+0.81%)
Jul 06, 2007 9.917 10.01 9.879 9.974 1,295,043 +0.07(+0.70%)
Jul 05, 2007 9.948 9.984 9.834 9.905 1,232,459 -0.04(-0.43%)
Jul 03, 2007 9.901 9.968 9.889 9.948 403,592 +0.05(+0.49%)
Jul 02, 2007 9.876 9.903 9.842 9.899 1,120,104 +0.06(+0.66%)
Jun 29, 2007 9.917 9.959 9.769 9.834 1,081,174 -0.06(-0.57%)
Jun 28, 2007 9.883 9.970 9.854 9.891 1,853,863 +0.01(+0.06%)
Jun 27, 2007 9.941 9.941 9.818 9.885 1,209,791 -0.07(-0.69%)
Jun 26, 2007 9.948 9.990 9.893 9.954 831,331 +0.01(+0.06%)
Jun 25, 2007 9.909 10.02 9.901 9.948 1,019,575 +0.00(+0.00%)
Jun 22, 2007 10.02 10.02 9.883 9.948 1,806,063 -0.08(-0.83%)
Jun 21, 2007 10.15 10.04 9.945 10.03 1,278,781 +0.01(+0.14%)
Jun 20, 2007 9.994 10.12 9.994 10.02 1,554,249 +0.04(+0.43%)
Jun 19, 2007 9.870 10.04 9.870 9.974 2,432,888 +0.14(+1.40%)
Jun 18, 2007 9.952 9.972 9.834 9.836 1,368,468 -0.09(-0.92%)
Jun 15, 2007 9.943 10.03 9.876 9.927 1,516,304 +0.05(+0.51%)
Jun 14, 2007 9.931 10.00 9.816 9.876 1,385,223 -0.09(-0.94%)
Jun 13, 2007 9.964 10.06 9.929 9.970 3,053,306 +0.01(+0.06%)
Jun 12, 2007 9.988 10.02 9.911 9.964 1,052,592 -0.04(-0.37%)
Jun 11, 2007 10.00 10.06 9.980 10.00 558,820 -0.03(-0.28%)
Jun 08, 2007 9.939 10.03 9.903 10.03 785,994 +0.10(+0.96%)
Jun 07, 2007 10.03 10.03 9.905 9.933 1,863,719 -0.14(-1.39%)
Jun 06, 2007 10.17 10.21 10.07 10.07 2,313,633 -0.15(-1.47%)
Jun 05, 2007 10.21 10.25 10.16 10.22 910,177 -0.02(-0.18%)
Jun 04, 2007 10.20 10.24 10.14 10.24 873,710 +0.03(+0.28%)
Jun 01, 2007 10.19 10.28 10.16 10.21 1,408,389 +0.06(+0.64%)
May 31, 2007 10.15 10.22 10.12 10.15 1,923,864 +0.01(+0.12%)
May 30, 2007 9.980 10.14 9.966 10.14 1,559,177 +0.09(+0.89%)
May 29, 2007 9.866 10.08 9.866 10.05 1,666,570 +0.18(+1.87%)
May 25, 2007 9.807 9.893 9.807 9.862 1,407,398 +0.05(+0.56%)
May 24, 2007 9.911 9.943 9.785 9.807 1,386,701 -0.13(-1.27%)
May 23, 2007 9.895 9.976 9.844 9.933 1,724,369 +0.03(+0.29%)
May 22, 2007 9.933 9.949 9.781 9.905 2,003,192 -0.03(-0.29%)
May 21, 2007 9.832 9.978 9.789 9.933 2,106,673 +0.05(+0.51%)
May 18, 2007 9.982 9.998 9.842 9.883 2,482,166 -0.09(-0.86%)
May 17, 2007 10.09 10.09 9.968 9.968 1,731,652 -0.16(-1.54%)
May 16, 2007 10.02 10.14 9.986 10.12 1,070,825 +0.12(+1.20%)
May 15, 2007 10.09 10.14 9.994 10.00 1,550,799 -0.04(-0.44%)
May 14, 2007 10.05 10.11 9.956 10.05 1,434,295 -0.00(-0.04%)
May 11, 2007 10.08 10.10 10.01 10.05 2,006,923 -0.01(-0.10%)
May 10, 2007 10.18 10.18 9.978 10.06 2,795,579 -0.17(-1.70%)
May 09, 2007 10.29 10.34 10.16 10.24 2,342,215 -0.10(-0.98%)
May 08, 2007 10.39 10.42 9.816 10.34 5,666,554 -0.22(-2.11%)
May 07, 2007 10.61 10.70 10.53 10.56 1,261,041 +0.03(+0.29%)
May 04, 2007 10.45 10.55 10.42 10.53 1,412,326 +0.10(+0.91%)
May 03, 2007 10.47 10.51 10.41 10.44 956,006 -0.03(-0.33%)
May 02, 2007 10.41 10.50 10.41 10.47 1,395,079 +0.04(+0.41%)
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.