| CHURCH & DWIGHT CO., Inc. Add to My Watchlist | (NYSE: CHD) |
| CHURCH DWIGHT | 63.38 | -0.36 (-0.56%) | 121,781 |
| Historical Data for CHD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 61.40 | 64.08 | 60.83 | 1,415,698 | 63.74 | +3.03 +4.99% |
| 02/08/10 | 60.94 | 61.41 | 60.44 | 617,318 | 60.71 | -0.39 -0.64% |
| 02/05/10 | 60.77 | 61.41 | 60.29 | 567,617 | 61.10 | +0.18 +0.30% |
| 02/04/10 | 61.70 | 61.93 | 60.85 | 329,686 | 60.92 | -0.99 -1.60% |
| 02/03/10 | 62.16 | 62.38 | 61.62 | 296,680 | 61.91 | -0.21 -0.34% |
| 02/02/10 | 60.45 | 62.20 | 60.28 | 370,952 | 62.12 | +1.98 +3.29% |
| 02/01/10 | 60.46 | 60.90 | 59.91 | 464,612 | 60.14 | -0.15 -0.25% |
| 01/29/10 | 61.31 | 61.51 | 60.17 | 426,310 | 60.29 | -0.59 -0.97% |
| 01/28/10 | 61.14 | 61.86 | 60.80 | 321,122 | 60.88 | -0.06 -0.10% |
| 01/27/10 | 61.04 | 61.39 | 60.53 | 230,930 | 60.94 | -0.01 -0.02% |
| 01/26/10 | 61.22 | 61.46 | 60.63 | 438,962 | 60.95 | -0.21 -0.34% |
| 01/25/10 | 61.91 | 61.99 | 61.04 | 395,551 | 61.16 | -0.57 -0.92% |
| 01/22/10 | 62.46 | 62.92 | 61.64 | 512,913 | 61.73 | -0.48 -0.77% |
| 01/21/10 | 63.28 | 63.81 | 61.61 | 731,075 | 62.21 | -1.18 -1.86% |
| 01/20/10 | 63.35 | 63.50 | 62.70 | 573,085 | 63.39 | -0.06 -0.09% |
| 01/19/10 | 62.84 | 64.09 | 62.66 | 914,641 | 63.45 | +0.62 +0.99% |
| 01/18/10 | 62.83 | 62.83 | 62.83 | 0 | 62.83 | 0.00 0.00% |
| 01/15/10 | 62.64 | 63.33 | 62.45 | 664,361 | 62.83 | +0.30 +0.48% |
| 01/14/10 | 61.82 | 62.92 | 61.67 | 777,689 | 62.53 | +0.48 +0.77% |
| 01/13/10 | 61.17 | 62.09 | 61.13 | 517,471 | 62.05 | +0.80 +1.31% |
| 01/12/10 | 59.43 | 61.29 | 59.43 | 640,702 | 61.25 | +1.52 +2.54% |
| 01/11/10 | 59.95 | 60.18 | 59.07 | 490,811 | 59.73 | -0.26 -0.43% |
| 01/08/10 | 59.83 | 60.33 | 59.62 | 443,298 | 59.99 | -0.13 -0.22% |
| 01/07/10 | 60.50 | 60.78 | 59.87 | 552,755 | 60.12 | -0.68 -1.12% |
| 01/06/10 | 60.59 | 60.88 | 60.11 | 657,010 | 60.80 | +0.29 +0.48% |
| 01/05/10 | 61.20 | 61.70 | 60.05 | 483,961 | 60.51 | -0.83 -1.35% |
| 01/04/10 | 60.58 | 61.36 | 60.44 | 558,075 | 61.34 | +0.89 +1.47% |
| 01/01/10 | 60.45 | 60.45 | 60.45 | 0 | 60.45 | 0.00 0.00% |
| 12/31/09 | 61.25 | 61.38 | 60.45 | 266,989 | 60.45 | -0.80 -1.31% |
| 12/30/09 | 61.56 | 62.00 | 61.10 | 209,159 | 61.25 | -0.58 -0.94% |
| 12/29/09 | 62.13 | 62.42 | 61.61 | 351,518 | 61.83 | -0.10 -0.16% |
| 12/28/09 | 61.84 | 62.13 | 61.70 | 363,643 | 61.93 | +0.08 +0.13% |
| 12/25/09 | 61.92 | 62.19 | 61.50 | 259,123 | 61.85 | 0.00 0.00% |
| 12/24/09 | 61.92 | 62.19 | 61.50 | 259,123 | 61.85 | 0.00 0.00% |
| 12/23/09 | 60.95 | 61.97 | 60.73 | 759,796 | 61.85 | +0.70 +1.14% |
| 12/22/09 | 60.65 | 61.26 | 60.20 | 920,479 | 61.15 | +0.46 +0.76% |
| 12/21/09 | 58.41 | 60.79 | 58.33 | 2,995,069 | 60.69 | +2.79 +4.82% |
| 12/18/09 | 58.27 | 58.33 | 57.50 | 830,897 | 57.90 | -0.28 -0.48% |
| 12/17/09 | 59.09 | 59.09 | 57.93 | 674,243 | 58.18 | -1.38 -2.32% |
| 12/16/09 | 59.86 | 60.05 | 59.02 | 510,384 | 59.56 | -0.29 -0.48% |
| 12/15/09 | 60.42 | 60.54 | 59.41 | 757,900 | 59.85 | -0.48 -0.80% |
| 12/14/09 | 60.49 | 60.59 | 60.24 | 336,688 | 60.33 | +0.15 +0.25% |
| 12/11/09 | 60.57 | 61.29 | 60.05 | 571,725 | 60.18 | -0.23 -0.38% |
| 12/10/09 | 60.57 | 60.95 | 59.68 | 932,135 | 60.41 | -0.12 -0.20% |
| 12/09/09 | 60.17 | 60.92 | 59.84 | 576,108 | 60.53 | +0.75 +1.25% |
| 12/08/09 | 60.20 | 60.27 | 59.51 | 356,304 | 59.78 | -0.57 -0.94% |
| 12/07/09 | 60.76 | 60.80 | 59.97 | 619,210 | 60.35 | -0.41 -0.67% |
| 12/04/09 | 60.86 | 61.10 | 60.42 | 535,284 | 60.76 | +0.25 +0.41% |
| 12/03/09 | 60.04 | 60.75 | 60.04 | 511,374 | 60.51 | +0.19 +0.31% |
| 12/02/09 | 59.32 | 60.38 | 59.26 | 748,777 | 60.32 | +0.78 +1.31% |
| \/ Download Data To Spreadsheet | ||||||
