Skip to main content

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.62 16.80 16.47 16.69 1,484,923 -0.11(-0.66%)
Jul 28, 2011 17.11 17.24 16.79 16.80 1,846,112 -0.31(-1.81%)
Jul 27, 2011 17.24 17.30 17.05 17.11 1,530,928 -0.22(-1.29%)
Jul 26, 2011 17.30 17.49 17.30 17.34 852,652 +0.01(+0.07%)
Jul 25, 2011 17.36 17.55 17.24 17.32 1,228,148 -0.15(-0.88%)
Jul 22, 2011 17.50 17.51 17.46 17.48 1,332,981 -0.11(-0.64%)
Jul 21, 2011 17.70 17.72 17.56 17.59 1,946,215 -0.04(-0.23%)
Jul 20, 2011 17.65 17.72 17.56 17.63 895,433 +0.02(+0.14%)
Jul 19, 2011 17.60 17.67 17.50 17.60 1,179,890 +0.15(+0.88%)
Jul 18, 2011 17.53 17.55 17.33 17.45 1,650,485 -0.17(-0.96%)
Jul 15, 2011 17.34 17.63 17.31 17.62 2,648,470 +0.36(+2.06%)
Jul 14, 2011 17.41 17.47 17.24 17.27 1,719,396 -0.11(-0.64%)
Jul 13, 2011 17.39 17.43 17.29 17.38 2,326,634 +0.00(+0.00%)
Jul 12, 2011 17.02 17.47 16.98 17.38 3,212,625 +0.36(+2.09%)
Jul 11, 2011 16.84 17.12 16.81 17.02 1,506,386 +0.05(+0.27%)
Jul 08, 2011 16.86 17.07 16.86 16.98 1,916,749 -0.03(-0.17%)
Jul 07, 2011 17.07 17.17 16.83 17.00 2,928,025 +0.05(+0.27%)
Jul 06, 2011 16.93 17.12 16.91 16.96 1,821,836 +0.04(+0.24%)
Jul 05, 2011 17.08 17.15 16.89 16.92 1,933,112 -0.13(-0.78%)
Jul 01, 2011 16.80 17.08 16.76 17.05 1,036,905 +0.28(+1.65%)
Jun 30, 2011 16.74 16.86 16.69 16.77 1,930,168 +0.10(+0.57%)
Jun 29, 2011 16.68 16.77 16.62 16.68 1,573,866 +0.02(+0.12%)
Jun 28, 2011 16.67 16.71 16.61 16.66 1,240,499 +0.03(+0.20%)
Jun 27, 2011 16.74 16.88 16.61 16.62 2,339,959 -0.07(-0.42%)
Jun 24, 2011 16.56 16.78 16.45 16.69 3,504,451 +0.18(+1.10%)
Jun 23, 2011 16.64 16.64 16.31 16.51 2,371,303 -0.31(-1.82%)
Jun 22, 2011 17.15 17.15 16.80 16.82 1,666,512 -0.36(-2.10%)
Jun 21, 2011 16.79 17.26 16.65 17.18 2,794,498 +0.45(+2.67%)
Jun 20, 2011 16.71 16.74 16.64 16.73 1,236,069 +0.23(+1.40%)
Jun 17, 2011 16.52 16.72 16.50 16.50 2,063,096 +0.05(+0.30%)
Jun 16, 2011 16.26 16.57 16.25 16.45 1,357,798 +0.21(+1.30%)
Jun 15, 2011 16.44 16.56 16.20 16.24 1,757,116 -0.31(-1.87%)
Jun 14, 2011 16.60 16.67 16.49 16.55 1,069,083 +0.05(+0.33%)
Jun 13, 2011 16.50 16.53 16.38 16.50 1,098,435 +0.05(+0.33%)
Jun 10, 2011 16.63 16.72 16.44 16.44 1,285,090 -0.25(-1.51%)
Jun 09, 2011 16.53 16.76 16.45 16.69 1,098,887 +0.23(+1.41%)
Jun 08, 2011 16.45 16.55 16.37 16.46 1,237,838 -0.07(-0.45%)
Jun 07, 2011 16.79 16.80 16.54 16.54 2,171,492 -0.17(-1.04%)
Jun 06, 2011 16.55 16.76 16.45 16.71 1,161,006 +0.17(+1.00%)
Jun 03, 2011 16.72 16.78 16.52 16.55 1,688,957 -0.24(-1.41%)
May 24, 2011 16.94 16.99 16.75 16.78 6,446,626 -0.15(-0.90%)
May 23, 2011 16.88 16.97 16.83 16.93 819,005 -0.06(-0.37%)
May 20, 2011 17.26 17.29 16.97 17.00 1,739,293 -0.26(-1.49%)
May 19, 2011 16.98 17.29 16.98 17.25 1,305,050 +0.28(+1.63%)
May 18, 2011 17.10 17.10 16.89 16.98 1,413,636 -0.11(-0.62%)
May 17, 2011 17.07 17.22 16.91 17.08 1,632,703 -0.02(-0.11%)
May 16, 2011 17.09 17.21 17.01 17.10 1,252,620 -0.00(-0.02%)
May 13, 2011 17.21 17.22 17.02 17.10 1,023,856 -0.08(-0.45%)
May 12, 2011 16.81 17.21 16.58 17.18 2,034,771 +0.40(+2.40%)
May 11, 2011 17.00 17.05 16.74 16.78 2,844,394 -0.21(-1.26%)
May 10, 2011 16.38 17.00 16.38 16.99 2,854,455 +0.66(+4.05%)
May 09, 2011 16.25 16.46 16.05 16.33 2,743,350 +0.04(+0.27%)
May 06, 2011 16.98 16.98 16.07 16.29 6,276,493 -0.64(-3.78%)
May 05, 2011 16.88 17.15 16.79 16.93 2,288,306 +0.05(+0.27%)
May 04, 2011 16.81 16.99 16.70 16.88 1,879,742 +0.06(+0.33%)
May 03, 2011 16.85 16.85 16.55 16.83 2,634,652 -0.10(-0.57%)
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.