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 (%)
Aug 31, 2007 9.122 9.160 9.028 9.118 2,095,822 +0.06(+0.65%)
Aug 30, 2007 9.071 9.140 9.006 9.059 1,881,952 -0.10(-1.06%)
Aug 29, 2007 9.162 9.237 9.097 9.156 1,770,582 +0.03(+0.36%)
Aug 28, 2007 9.221 9.245 8.949 9.124 3,088,787 -0.20(-2.11%)
Aug 27, 2007 9.394 9.420 9.320 9.320 1,311,798 -0.10(-1.10%)
Aug 24, 2007 9.347 9.436 9.335 9.424 1,653,299 +0.08(+0.87%)
Aug 23, 2007 9.477 9.477 9.304 9.343 1,738,058 -0.12(-1.29%)
Aug 22, 2007 9.294 9.489 9.294 9.465 2,750,735 +0.24(+2.57%)
Aug 21, 2007 9.211 9.239 9.065 9.227 1,840,065 +0.02(+0.18%)
Aug 20, 2007 9.276 9.333 9.097 9.211 3,388,894 -0.02(-0.26%)
Aug 17, 2007 9.345 9.521 9.107 9.235 2,198,814 +0.09(+0.98%)
Aug 16, 2007 9.191 9.207 8.929 9.146 2,223,453 -0.04(-0.49%)
Aug 15, 2007 9.247 9.438 9.176 9.191 1,775,510 -0.08(-0.81%)
Aug 14, 2007 9.434 9.454 9.132 9.266 2,890,194 -0.20(-2.14%)
Aug 13, 2007 9.436 9.598 9.389 9.469 2,218,033 +0.03(+0.34%)
Aug 10, 2007 9.730 9.775 9.391 9.436 3,646,129 -0.26(-2.64%)
Aug 09, 2007 9.720 9.785 9.554 9.692 3,971,861 -0.04(-0.46%)
Aug 08, 2007 9.781 10.03 9.479 9.736 4,663,241 +0.04(+0.38%)
Aug 07, 2007 9.893 9.980 9.349 9.700 6,584,616 -0.45(-4.42%)
Aug 06, 2007 10.07 10.32 10.07 10.15 4,612,483 +0.09(+0.89%)
Aug 03, 2007 10.11 10.23 10.04 10.06 2,222,468 -0.17(-1.63%)
Aug 02, 2007 10.11 10.28 10.01 10.23 2,010,077 +0.15(+1.49%)
Aug 01, 2007 9.901 10.10 9.856 10.08 1,828,238 +0.12(+1.20%)
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%)
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.