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

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
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 (%)
May 31, 2007 10.17 10.25 10.14 10.18 1,918,769 +0.01(+0.12%)
May 30, 2007 10.01 10.16 9.992 10.16 1,555,048 +0.09(+0.89%)
May 29, 2007 9.893 10.11 9.893 10.07 1,662,156 +0.19(+1.87%)
May 25, 2007 9.834 9.919 9.834 9.888 1,403,671 +0.05(+0.56%)
May 24, 2007 9.937 9.970 9.811 9.834 1,383,029 -0.13(-1.27%)
May 23, 2007 9.921 10.00 9.870 9.960 1,719,802 +0.03(+0.29%)
May 22, 2007 9.960 9.976 9.807 9.931 1,997,888 -0.03(-0.29%)
May 21, 2007 9.858 10.00 9.815 9.960 2,101,094 +0.05(+0.51%)
May 18, 2007 10.01 10.02 9.868 9.909 2,475,593 -0.09(-0.86%)
May 17, 2007 10.11 10.11 9.994 9.994 1,727,066 -0.16(-1.54%)
May 16, 2007 10.05 10.17 10.01 10.15 1,067,989 +0.12(+1.20%)
May 15, 2007 10.11 10.17 10.02 10.03 1,546,693 -0.04(-0.44%)
May 14, 2007 10.08 10.14 9.982 10.08 1,430,497 -0.00(-0.04%)
May 11, 2007 10.11 10.13 10.04 10.08 2,001,608 -0.01(-0.10%)
May 10, 2007 10.21 10.21 10.00 10.09 2,788,176 -0.18(-1.70%)
May 09, 2007 10.32 10.37 10.19 10.26 2,336,012 -0.10(-0.98%)
May 08, 2007 10.42 10.45 9.842 10.37 5,651,548 -0.22(-2.11%)
May 07, 2007 10.64 10.73 10.56 10.59 1,257,701 +0.03(+0.29%)
May 04, 2007 10.48 10.58 10.45 10.56 1,408,586 +0.10(+0.91%)
May 03, 2007 10.50 10.54 10.44 10.46 953,474 -0.03(-0.33%)
May 02, 2007 10.44 10.53 10.44 10.50 1,391,384 +0.04(+0.41%)
May 01, 2007 10.32 10.56 10.24 10.46 1,289,648 +0.13(+1.30%)
Apr 30, 2007 10.36 10.47 10.32 10.32 1,131,882 -0.05(-0.53%)
Apr 27, 2007 10.36 10.42 10.28 10.38 1,627,787 +0.00(+0.02%)
Apr 26, 2007 10.43 10.46 10.32 10.37 1,919,727 -0.06(-0.55%)
Apr 25, 2007 10.46 10.49 10.37 10.43 1,742,302 -0.01(-0.08%)
Apr 24, 2007 10.50 10.50 10.41 10.44 1,502,951 -0.07(-0.62%)
Apr 23, 2007 10.49 10.54 10.44 10.51 923,985 +0.04(+0.37%)
Apr 20, 2007 10.53 10.57 10.37 10.47 2,252,460 -0.01(-0.10%)
Apr 19, 2007 10.47 10.50 10.28 10.48 1,038,992 -0.01(-0.12%)
Apr 18, 2007 10.56 10.57 10.48 10.49 1,374,674 -0.10(-0.90%)
Apr 17, 2007 10.59 10.65 10.53 10.58 1,227,229 +0.02(+0.19%)
Apr 16, 2007 10.58 10.65 10.51 10.56 1,439,550 +0.02(+0.23%)
Apr 13, 2007 10.54 10.56 10.43 10.54 1,453,803 +0.01(+0.12%)
Apr 12, 2007 10.51 10.54 10.46 10.53 1,471,004 -0.00(-0.02%)
Apr 11, 2007 10.54 10.56 10.46 10.53 894,005 -0.03(-0.27%)
Apr 10, 2007 10.56 10.62 10.50 10.56 668,906 -0.00(-0.02%)
Apr 09, 2007 10.48 10.57 10.48 10.56 2,169,892 +0.10(+0.99%)
Apr 05, 2007 10.43 10.50 10.42 10.46 1,231,653 +0.04(+0.41%)
Apr 04, 2007 10.40 10.48 10.38 10.41 1,143,678 +0.02(+0.23%)
Apr 03, 2007 10.42 10.46 10.36 10.39 1,368,776 -0.01(-0.12%)
Apr 02, 2007 10.58 10.77 10.35 10.40 3,173,527 +0.16(+1.53%)
Mar 30, 2007 10.17 10.24 10.11 10.24 1,311,273 +0.09(+0.88%)
Mar 29, 2007 10.17 10.18 10.08 10.15 889,581 +0.03(+0.26%)
Mar 28, 2007 10.11 10.17 10.06 10.13 928,900 +0.02(+0.16%)
Mar 27, 2007 10.13 10.17 10.05 10.11 1,804,721 -0.05(-0.50%)
Mar 26, 2007 10.14 10.17 10.00 10.16 2,947,907 +0.01(+0.14%)
Mar 23, 2007 10.15 10.17 10.12 10.15 1,311,273 -0.00(-0.04%)
Mar 22, 2007 10.16 10.16 10.05 10.15 2,012,126 +0.03(+0.32%)
Mar 21, 2007 9.992 10.13 9.970 10.12 1,227,721 +0.13(+1.28%)
Mar 20, 2007 9.886 9.992 9.862 9.992 2,380,737 +0.11(+1.07%)
Mar 19, 2007 9.836 9.901 9.791 9.886 1,242,957 +0.13(+1.31%)
Mar 16, 2007 9.797 9.838 9.724 9.758 1,268,514 -0.03(-0.31%)
Mar 15, 2007 9.677 9.789 9.640 9.789 2,024,904 +0.11(+1.16%)
Mar 14, 2007 9.671 9.756 9.604 9.677 2,800,463 +0.01(+0.06%)
Mar 13, 2007 9.724 9.726 9.640 9.671 2,221,989 -0.05(-0.54%)
Mar 12, 2007 9.685 9.748 9.669 9.724 2,424,479 +0.02(+0.19%)
Mar 09, 2007 9.695 9.736 9.622 9.705 2,079,459 +0.05(+0.55%)
Mar 08, 2007 9.602 9.657 9.563 9.652 1,094,038 +0.08(+0.87%)
Mar 07, 2007 9.595 9.667 9.539 9.569 2,013,109 -0.01(-0.13%)
Mar 06, 2007 9.614 9.701 9.502 9.581 2,118,777 +0.05(+0.51%)
Mar 05, 2007 9.573 9.661 9.532 9.532 1,752,132 -0.08(-0.87%)
Mar 02, 2007 9.736 9.758 9.602 9.616 1,737,388 -0.12(-1.23%)
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.