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 (%)
Dec 29, 2006 8.763 8.769 8.653 8.678 728,872 -0.09(-1.04%)
Dec 28, 2006 8.830 8.830 8.765 8.769 332,243 -0.06(-0.65%)
Dec 27, 2006 8.782 8.865 8.755 8.826 576,020 +0.08(+0.88%)
Dec 26, 2006 8.702 8.763 8.682 8.749 555,378 +0.03(+0.35%)
Dec 22, 2006 8.735 8.749 8.670 8.718 1,037,524 -0.01(-0.16%)
Dec 21, 2006 8.716 8.749 8.698 8.733 1,280,318 +0.03(+0.40%)
Dec 20, 2006 8.635 8.710 8.615 8.698 1,098,960 +0.07(+0.83%)
Dec 19, 2006 8.637 8.690 8.617 8.627 910,721 -0.02(-0.24%)
Dec 18, 2006 8.721 8.765 8.635 8.647 582,409 -0.06(-0.70%)
Dec 15, 2006 8.718 8.796 8.696 8.708 1,254,761 -0.02(-0.28%)
Dec 14, 2006 8.692 8.780 8.672 8.733 1,328,484 +0.03(+0.35%)
Dec 13, 2006 8.737 8.796 8.684 8.702 1,208,561 -0.01(-0.12%)
Dec 12, 2006 8.674 8.749 8.668 8.712 1,107,807 +0.05(+0.56%)
Dec 11, 2006 8.668 8.747 8.639 8.664 1,627,307 -0.00(-0.02%)
Dec 08, 2006 8.513 8.688 8.491 8.666 3,168,604 +0.15(+1.82%)
Dec 07, 2006 8.574 8.594 8.505 8.511 868,945 -0.07(-0.85%)
Dec 06, 2006 8.594 8.598 8.572 8.584 899,417 -0.01(-0.07%)
Dec 05, 2006 8.580 8.639 8.562 8.590 2,100,115 +0.01(+0.12%)
Dec 04, 2006 8.529 8.627 8.470 8.580 1,342,737 +0.07(+0.86%)
Dec 01, 2006 8.480 8.546 8.448 8.507 1,195,291 -0.02(-0.24%)
Nov 30, 2006 8.562 8.590 8.515 8.527 1,151,549 -0.03(-0.40%)
Nov 29, 2006 8.489 8.586 8.489 8.562 948,074 +0.08(+0.94%)
Nov 28, 2006 8.476 8.495 8.428 8.482 1,044,405 +0.02(+0.19%)
Nov 27, 2006 8.550 8.550 8.454 8.466 1,004,595 -0.10(-1.16%)
Nov 24, 2006 8.543 8.586 8.536 8.566 271,299 -0.01(-0.17%)
Nov 22, 2006 8.564 8.594 8.539 8.580 2,266,237 +0.01(+0.14%)
Nov 21, 2006 8.568 8.584 8.539 8.568 971,665 +0.00(+0.02%)
Nov 20, 2006 8.690 8.714 8.550 8.566 1,607,647 -0.14(-1.64%)
Nov 17, 2006 8.700 8.708 8.611 8.708 1,032,118 +0.01(+0.12%)
Nov 16, 2006 8.649 8.700 8.635 8.698 726,906 +0.08(+0.87%)
Nov 15, 2006 8.598 8.637 8.598 8.623 1,028,186 +0.04(+0.52%)
Nov 14, 2006 8.489 8.580 8.466 8.578 1,260,167 +0.07(+0.81%)
Nov 13, 2006 8.513 8.539 8.482 8.509 659,081 +0.01(+0.12%)
Nov 10, 2006 8.484 8.546 8.464 8.499 898,926 +0.01(+0.14%)
Nov 09, 2006 8.527 8.527 8.383 8.487 1,187,427 -0.06(-0.67%)
Nov 08, 2006 8.505 8.543 8.444 8.543 1,071,928 +0.03(+0.31%)
Nov 07, 2006 8.594 8.743 8.458 8.517 2,662,866 +0.15(+1.77%)
Nov 06, 2006 8.293 8.493 8.293 8.369 869,928 +0.10(+1.18%)
Nov 03, 2006 8.244 8.299 8.226 8.271 1,002,629 +0.03(+0.40%)
Nov 02, 2006 8.185 8.259 8.161 8.238 775,563 -0.01(-0.15%)
Nov 01, 2006 8.269 8.322 8.220 8.251 990,342 -0.00(-0.05%)
Oct 31, 2006 8.271 8.285 8.198 8.255 1,744,772 -0.03(-0.39%)
Oct 30, 2006 8.255 8.305 8.230 8.287 860,590 -0.01(-0.07%)
Oct 27, 2006 8.261 8.344 8.222 8.293 697,908 +0.03(+0.37%)
Oct 26, 2006 8.222 8.269 8.196 8.263 899,909 +0.04(+0.49%)
Oct 25, 2006 8.183 8.255 8.179 8.222 945,617 +0.02(+0.20%)
Oct 24, 2006 8.198 8.214 8.157 8.206 1,310,299 -0.02(-0.20%)
Oct 23, 2006 8.163 8.232 8.128 8.222 1,376,649 +0.03(+0.35%)
Oct 20, 2006 8.096 8.234 8.080 8.194 2,282,948 +0.09(+1.08%)
Oct 19, 2006 8.076 8.106 7.976 8.106 1,019,831 +0.03(+0.40%)
Oct 18, 2006 8.008 8.133 7.980 8.073 2,465,289 +0.06(+0.79%)
Oct 17, 2006 7.917 8.039 7.886 8.010 2,245,103 +0.07(+0.85%)
Oct 16, 2006 7.996 7.996 7.933 7.943 715,602 -0.05(-0.66%)
Oct 13, 2006 8.008 8.073 7.955 7.996 582,901 -0.02(-0.20%)
Oct 12, 2006 7.960 8.012 7.925 8.012 1,225,763 +0.08(+1.00%)
Oct 11, 2006 7.994 8.023 7.907 7.933 1,716,757 -0.08(-1.04%)
Oct 10, 2006 7.976 8.047 7.955 8.017 1,081,758 +0.04(+0.56%)
Oct 09, 2006 7.933 7.994 7.890 7.972 505,738 +0.02(+0.31%)
Oct 06, 2006 8.037 8.043 7.933 7.947 900,400 -0.09(-1.11%)
Oct 05, 2006 8.017 8.069 8.017 8.037 916,128 +0.00(+0.00%)
Oct 04, 2006 7.945 8.067 7.945 8.037 724,940 +0.07(+0.89%)
Oct 03, 2006 7.935 8.029 7.935 7.966 685,621 +0.03(+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.