Skip to main content

Church & Dwight Company (NY: CHD )

104.31 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.41 26.41 25.99 26.08 2,630,509 -0.41(-1.55%)
May 30, 2013 26.41 26.68 26.41 26.49 946,191 +0.09(+0.34%)
May 29, 2013 26.86 26.89 26.39 26.40 888,873 -0.62(-2.29%)
May 28, 2013 27.02 27.23 26.94 27.02 1,287,713 +0.15(+0.56%)
May 24, 2013 26.78 26.88 26.54 26.87 1,303,185 +0.06(+0.22%)
May 23, 2013 26.52 26.85 26.47 26.81 1,787,425 +0.22(+0.82%)
May 22, 2013 26.93 27.14 26.59 26.59 1,450,496 -0.34(-1.26%)
May 21, 2013 26.96 27.14 26.82 26.93 1,131,002 -0.09(-0.33%)
May 20, 2013 27.50 27.51 27.01 27.02 1,461,585 -0.48(-1.76%)
May 17, 2013 27.42 27.61 27.39 27.51 828,857 +0.09(+0.33%)
May 16, 2013 27.66 27.71 27.39 27.42 1,148,276 -0.31(-1.11%)
May 15, 2013 27.47 27.78 27.46 27.72 914,860 +0.49(+1.80%)
May 13, 2013 27.32 27.34 27.18 27.24 658,189 -0.08(-0.30%)
May 10, 2013 27.06 27.37 27.03 27.32 973,967 +0.28(+1.05%)
May 09, 2013 27.19 27.27 26.96 27.03 1,076,288 -0.12(-0.44%)
May 08, 2013 26.95 27.16 26.83 27.15 1,089,118 +0.16(+0.60%)
May 07, 2013 26.92 27.14 26.87 26.99 1,519,929 +0.12(+0.44%)
May 06, 2013 27.26 27.26 26.84 26.87 1,176,621 -0.39(-1.44%)
May 03, 2013 27.54 27.37 27.20 27.26 1,046,827 -0.11(-0.39%)
May 02, 2013 26.86 27.56 26.52 27.37 1,133,409 +0.51(+1.91%)
May 01, 2013 27.17 27.40 26.82 26.86 1,185,042 -0.42(-1.55%)
Apr 30, 2013 27.29 27.34 27.09 27.28 2,335,090 -0.01(-0.05%)
Apr 29, 2013 27.13 27.39 27.09 27.29 1,045,667 +0.26(+0.96%)
Apr 26, 2013 27.07 27.13 26.97 27.03 1,080,797 -0.01(-0.03%)
Apr 25, 2013 26.79 27.34 26.78 27.04 1,743,151 +0.28(+1.05%)
Apr 24, 2013 27.26 27.26 26.74 26.76 1,364,024 -0.54(-1.99%)
Apr 23, 2013 27.14 27.36 26.88 27.30 892,720 +0.23(+0.85%)
Apr 22, 2013 26.78 27.19 26.67 27.07 1,396,067 +0.36(+1.36%)
Apr 19, 2013 26.48 26.95 26.34 26.71 2,463,938 +0.24(+0.90%)
Apr 18, 2013 26.76 26.90 26.41 26.47 2,099,525 -0.30(-1.12%)
Apr 17, 2013 27.11 27.12 26.69 26.77 1,506,117 -0.45(-1.66%)
Apr 16, 2013 26.98 27.38 26.90 27.22 2,004,163 +0.35(+1.32%)
Apr 15, 2013 27.23 27.40 26.86 26.87 1,781,609 -0.42(-1.53%)
Apr 12, 2013 27.30 27.43 27.20 27.29 1,321,960 -0.01(-0.05%)
Apr 11, 2013 27.05 27.58 26.98 27.30 1,816,233 +0.24(+0.90%)
Apr 10, 2013 26.97 27.06 26.92 27.06 1,631,466 +0.10(+0.36%)
Apr 09, 2013 27.09 27.12 26.83 26.96 1,350,521 -0.05(-0.19%)
Apr 08, 2013 27.02 27.09 26.94 27.01 1,768,021 -0.00(-0.02%)
Apr 05, 2013 27.04 27.10 26.79 27.01 1,353,479 -0.20(-0.74%)
Apr 04, 2013 27.32 27.50 27.20 27.21 908,396 -0.10(-0.36%)
Apr 03, 2013 27.62 27.64 27.16 27.31 2,243,543 -0.25(-0.90%)
Apr 02, 2013 27.54 27.80 27.50 27.56 1,380,454 +0.03(+0.09%)
Apr 01, 2013 27.50 27.53 27.30 27.53 1,207,547 -0.06(-0.23%)
Mar 28, 2013 27.12 27.62 27.04 27.60 1,743,341 +0.47(+1.75%)
Mar 27, 2013 27.16 27.16 26.94 27.12 970,171 -0.11(-0.41%)
Mar 26, 2013 26.98 27.27 26.95 27.23 1,108,412 +0.35(+1.29%)
Mar 25, 2013 27.20 27.26 26.82 26.89 1,257,836 -0.28(-1.02%)
Mar 22, 2013 26.63 27.29 26.62 27.17 1,669,261 +0.55(+2.05%)
Mar 21, 2013 26.63 26.78 26.50 26.62 772,380 -0.14(-0.51%)
Mar 20, 2013 26.38 26.92 26.37 26.76 1,393,798 +0.44(+1.65%)
Mar 19, 2013 26.15 26.40 26.12 26.32 944,191 +0.20(+0.77%)
Mar 18, 2013 25.97 26.28 25.97 26.12 1,189,939 +0.00(+0.00%)
Mar 15, 2013 26.06 26.14 25.96 26.12 2,210,050 -0.02(-0.07%)
Mar 14, 2013 26.17 26.20 25.96 26.14 1,247,115 -0.01(-0.05%)
Mar 13, 2013 26.09 26.20 25.98 26.15 946,388 +0.06(+0.23%)
Mar 12, 2013 26.03 26.10 25.96 26.09 910,939 +0.03(+0.11%)
Mar 11, 2013 26.06 26.21 26.00 26.06 994,906 +0.03(+0.11%)
Mar 08, 2013 26.17 26.24 25.99 26.03 1,524,152 +0.00(+0.00%)
Mar 07, 2013 26.09 26.24 26.02 26.03 1,294,806 -0.05(-0.18%)
Mar 06, 2013 26.31 26.41 26.07 26.08 950,024 -0.21(-0.78%)
Mar 05, 2013 26.31 26.46 26.24 26.28 1,124,470 +0.03(+0.10%)
Mar 04, 2013 26.10 26.29 26.10 26.26 1,546,603 +0.05(+0.18%)
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.