CHURCH & DWIGHT COMPANY $62.65

up +0.14


24/5/2013 04:24 PM  |  NYSE : CHD  |  Industries : Manufacturing / Soap, Cleaning Compound, and Toilet Preparation Manufacturing
Type:

CHD historical data

Date Open High Low Close Volume
5/24/2013 62.43 62.66 61.89 62.65 5589
5/23/2013 61.83 62.60 61.72 62.51 7664
5/22/2013 62.78 63.27 61.99 62.00 6222
5/21/2013 62.86 63.27 62.52 62.79 4850
5/20/2013 64.11 64.14 62.97 63.00 6261
5/17/2013 63.92 64.37 63.86 64.13 3548
5/16/2013 64.48 64.60 63.86 63.92 4922
5/15/2013 64.05 64.78 64.02 64.64 3918
5/14/2013 63.52 64.56 63.52 64.21 6192
5/13/2013 63.69 63.74 63.36 63.50 2819
5/10/2013 63.08 63.81 63.01 63.69 4175
5/9/2013 63.40 63.58 62.85 63.03 4617
5/8/2013 63.12 63.61 62.82 63.59 4650
5/7/2013 63.04 63.55 62.93 63.21 6491
5/6/2013 63.85 63.85 62.85 62.93 5025
5/3/2013 64.49 64.49 63.69 63.85 4470
5/2/2013 62.89 64.54 62.10 64.10 4837
5/1/2013 63.63 64.16 62.80 62.90 5061
4/30/2013 63.91 64.03 63.43 63.89 9934
4/29/2013 63.53 64.15 63.43 63.92 4458
4/26/2013 63.40 63.98 63.16 63.31 4616
4/25/2013 62.74 64.02 62.72 63.33 7444
4/24/2013 63.83 63.83 62.63 62.67 5825
4/23/2013 63.56 64.07 62.94 63.94 3813
4/22/2013 62.71 63.68 62.45 63.40 5962
4/19/2013 62.01 63.11 61.68 62.55 10522
4/18/2013 62.66 63.00 61.85 61.99 8966
4/17/2013 63.48 63.52 62.50 62.69 6431
4/16/2013 63.19 64.13 63.00 63.75 8558
4/15/2013 63.77 64.17 62.91 62.92 7603
4/12/2013 63.94 64.24 63.69 63.90 5639
4/11/2013 63.34 64.59 63.18 63.93 7756
4/10/2013 63.16 63.38 63.04 63.36 6967
4/9/2013 63.43 63.51 62.83 63.13 5767
4/8/2013 63.28 63.43 63.10 63.25 7547
4/5/2013 63.32 63.47 62.73 63.26 5777
4/4/2013 63.99 64.39 63.70 63.73 3879
4/3/2013 64.69 64.74 63.60 63.96 9581
4/2/2013 64.50 65.10 64.39 64.54 5894
4/1/2013 64.41 64.48 63.94 64.48 5157
3/28/2013 63.52 64.69 63.32 64.63 7445
3/27/2013 63.60 63.60 63.10 63.52 4143
3/26/2013 63.19 63.86 63.12 63.78 4734
3/25/2013 63.70 63.85 62.80 62.97 5372
3/22/2013 62.36 63.90 62.34 63.62 6990
3/21/2013 62.37 62.71 62.07 62.34 3299
3/20/2013 61.78 63.04 61.76 62.66 5947
3/19/2013 61.24 61.82 61.17 61.64 4032
3/18/2013 60.82 61.55 60.82 61.17 5082
3/15/2013 61.02 61.22 60.80 61.17 9432
3/14/2013 61.29 61.36 60.80 61.21 5326
3/13/2013 61.11 61.36 60.85 61.24 4038
3/12/2013 60.96 61.12 60.80 61.10 3890
3/11/2013 61.03 61.38 60.88 61.03 4242
3/8/2013 61.29 61.46 60.86 60.96 6509
3/7/2013 61.10 61.45 60.94 60.96 5530
3/6/2013 61.62 61.84 61.04 61.07 4056
3/5/2013 61.62 61.97 61.46 61.55 4797
3/4/2013 61.12 61.57 61.12 61.49 6605
3/1/2013 61.77 61.90 60.84 61.38 12835
2/28/2013 61.96 62.35 61.83 61.96 7173
5246
8880
8566
9951
6555
3679
9672
8744
5136
7734
8885
5266
11765
8206
8188
9542
9037
6896
10918
6658
4960
4226
7264
7025
3748
7591
4341
6347
5442
6483
6796
7216
8207
7465
8915
12016
8444
8656
6034
Marketplace
Trading Center