Skip to main content

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.152 7.565 7.152 7.488 4,828,349 +0.45(+6.33%)
Jan 30, 2006 7.101 7.111 7.013 7.042 1,002,629 -0.08(-1.09%)
Jan 27, 2006 7.121 7.192 7.101 7.119 1,793,429 +0.01(+0.11%)
Jan 26, 2006 7.050 7.121 7.026 7.111 2,279,016 +0.10(+1.45%)
Jan 25, 2006 6.926 7.042 6.899 7.009 2,249,527 +0.09(+1.32%)
Jan 24, 2006 6.922 6.942 6.857 6.918 1,346,177 +0.04(+0.53%)
Jan 23, 2006 6.826 6.938 6.765 6.881 1,178,581 +0.05(+0.80%)
Jan 20, 2006 6.912 6.926 6.826 6.826 1,174,649 -0.11(-1.53%)
Jan 19, 2006 6.755 6.936 6.755 6.932 1,441,525 +0.22(+3.21%)
Jan 18, 2006 6.666 6.735 6.666 6.716 827,169 +0.01(+0.15%)
Jan 17, 2006 6.704 6.735 6.653 6.706 789,816 -0.04(-0.60%)
Jan 13, 2006 6.735 6.830 6.720 6.747 735,753 +0.03(+0.39%)
Jan 12, 2006 6.806 6.806 6.704 6.720 981,495 -0.10(-1.40%)
Jan 11, 2006 6.781 6.830 6.767 6.816 871,403 +0.02(+0.36%)
Jan 10, 2006 6.745 6.798 6.714 6.792 1,457,744 +0.04(+0.66%)
Jan 09, 2006 6.735 6.767 6.722 6.747 862,556 -0.02(-0.27%)
Jan 06, 2006 6.781 6.804 6.739 6.765 827,660 -0.01(-0.21%)
Jan 05, 2006 6.832 6.847 6.773 6.779 895,977 -0.07(-0.95%)
Jan 04, 2006 6.832 6.879 6.810 6.845 1,037,033 +0.03(+0.39%)
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.