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

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Dec 31, 2007 11.06 11.12 10.95 10.97 1,789,301 -0.13(-1.19%)
Dec 28, 2007 11.11 11.17 11.07 11.10 1,193,897 +0.00(+0.00%)
Dec 27, 2007 11.21 11.28 11.02 11.10 1,862,549 -0.15(-1.37%)
Dec 26, 2007 11.24 11.34 11.14 11.26 1,679,734 -0.02(-0.22%)
Dec 24, 2007 11.26 11.38 11.22 11.28 455,111 +0.02(+0.22%)
Dec 21, 2007 11.42 11.47 11.21 11.26 5,105,797 -0.11(-0.93%)
Dec 20, 2007 11.35 11.41 11.21 11.36 2,263,286 +0.10(+0.90%)
Dec 19, 2007 11.36 11.44 11.24 11.26 2,420,092 -0.10(-0.86%)
Dec 18, 2007 11.55 11.56 11.25 11.36 1,862,253 -0.06(-0.57%)
Dec 17, 2007 11.53 11.54 11.35 11.42 1,385,848 -0.09(-0.74%)
Dec 14, 2007 11.55 11.60 11.50 11.51 1,968,696 -0.04(-0.37%)
Dec 13, 2007 11.35 11.61 11.35 11.55 3,481,197 +0.18(+1.57%)
Dec 12, 2007 11.50 11.50 11.26 11.37 1,483,790 +0.10(+0.92%)
Dec 11, 2007 11.43 11.45 11.23 11.27 2,376,356 -0.11(-1.00%)
Dec 10, 2007 11.40 11.42 11.31 11.38 1,469,992 -0.01(-0.07%)
Dec 07, 2007 11.40 11.45 11.32 11.39 1,449,911 -0.02(-0.20%)
Dec 06, 2007 11.39 11.47 11.14 11.41 3,435,732 +0.05(+0.45%)
Dec 05, 2007 11.42 11.58 11.33 11.36 3,762,944 +0.05(+0.48%)
Dec 04, 2007 11.31 11.38 11.22 11.31 2,707,708 -0.08(-0.66%)
Dec 03, 2007 11.34 11.54 11.33 11.38 2,447,604 -0.00(-0.04%)
Nov 30, 2007 11.42 11.45 11.33 11.39 2,269,791 +0.06(+0.57%)
Nov 29, 2007 11.26 11.38 11.17 11.32 2,965,610 +0.02(+0.22%)
Nov 28, 2007 11.26 11.36 11.16 11.30 4,235,580 +0.15(+1.33%)
Nov 27, 2007 10.86 11.20 10.80 11.15 3,585,786 +0.32(+2.96%)
Nov 26, 2007 10.68 10.86 10.66 10.83 1,519,518 +0.14(+1.31%)
Nov 23, 2007 10.76 10.81 10.68 10.69 344,923 -0.03(-0.25%)
Nov 21, 2007 10.75 10.95 10.69 10.72 2,409,694 -0.08(-0.75%)
Nov 20, 2007 10.46 10.83 10.45 10.80 3,696,418 +0.34(+3.26%)
Nov 19, 2007 10.35 10.57 10.33 10.46 1,932,131 +0.03(+0.29%)
Nov 16, 2007 10.62 10.71 10.38 10.43 2,247,615 -0.14(-1.31%)
Nov 15, 2007 10.46 10.74 10.40 10.56 2,063,312 +0.05(+0.52%)
Nov 14, 2007 10.75 10.75 10.50 10.51 1,297,516 -0.18(-1.71%)
Nov 13, 2007 10.55 10.71 10.42 10.69 2,299,358 +0.19(+1.80%)
Nov 12, 2007 10.30 10.66 10.28 10.50 1,754,702 +0.17(+1.65%)
Nov 09, 2007 10.35 10.46 10.26 10.33 2,287,285 -0.12(-1.13%)
Nov 08, 2007 10.32 10.55 10.29 10.45 3,226,296 +0.23(+2.20%)
Nov 07, 2007 10.28 10.43 10.21 10.23 2,692,112 -0.13(-1.25%)
Nov 06, 2007 10.14 10.42 9.740 10.36 7,804,020 +0.95(+10.10%)
Nov 05, 2007 9.448 9.645 9.406 9.406 2,376,002 -0.17(-1.74%)
Nov 02, 2007 9.602 9.623 9.471 9.572 1,747,926 -0.01(-0.08%)
Nov 01, 2007 9.527 9.740 9.505 9.580 2,258,949 -0.02(-0.21%)
Oct 31, 2007 9.505 9.696 9.479 9.600 2,040,150 +0.13(+1.37%)
Oct 30, 2007 9.598 9.678 9.460 9.471 1,911,039 -0.15(-1.60%)
Oct 29, 2007 9.673 9.730 9.566 9.625 1,158,056 -0.03(-0.29%)
Oct 26, 2007 9.712 9.712 9.629 9.653 715,038 +0.03(+0.36%)
Oct 25, 2007 9.629 9.684 9.570 9.619 715,038 +0.01(+0.13%)
Oct 24, 2007 9.548 9.607 9.454 9.607 1,199,451 +0.02(+0.19%)
Oct 23, 2007 9.596 9.712 9.572 9.588 1,189,595 +0.03(+0.28%)
Oct 22, 2007 9.446 9.562 9.422 9.562 1,565,101 +0.04(+0.40%)
Oct 19, 2007 9.483 9.639 9.456 9.523 2,358,000 +0.04(+0.41%)
Oct 18, 2007 9.339 9.485 9.331 9.485 1,043,729 +0.12(+1.23%)
Oct 17, 2007 9.349 9.377 9.296 9.369 676,600 +0.05(+0.59%)
Oct 16, 2007 9.373 9.434 9.294 9.314 813,596 -0.06(-0.63%)
Oct 15, 2007 9.452 9.452 9.326 9.373 1,062,948 -0.10(-1.01%)
Oct 12, 2007 9.501 9.560 9.412 9.469 1,503,009 -0.04(-0.43%)
Oct 11, 2007 9.548 9.586 9.454 9.509 1,144,258 +0.01(+0.09%)
Oct 10, 2007 9.540 9.584 9.489 9.501 945,171 -0.06(-0.64%)
Oct 09, 2007 9.609 9.637 9.475 9.562 1,113,212 -0.02(-0.19%)
Oct 08, 2007 9.607 9.661 9.556 9.580 713,560 -0.05(-0.48%)
Oct 05, 2007 9.629 9.645 9.574 9.627 1,144,751 +0.05(+0.49%)
Oct 04, 2007 9.544 9.623 9.532 9.580 1,336,446 +0.08(+0.88%)
Oct 03, 2007 9.410 9.513 9.410 9.497 894,906 +0.05(+0.49%)
Oct 02, 2007 9.497 9.523 9.408 9.450 828,872 -0.03(-0.36%)
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.