CHD Historical Prices | Church & Dwight Company, Inc. C Stock

Dow

0.34% Nasdaq

0.16%

Church & Dwight Co. Inc. (CHD)

-NYSE

62.79 0.21(0.33%) 4:04PM EDT|After Hours : 62.79 0.01 (0.02%) 4:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	64.11	64.14	62.97	63.00	626,100	63.00
May 17, 2013	63.92	64.37	63.86	64.13	354,800	64.13
May 16, 2013	64.48	64.60	63.86	63.92	492,200	63.92
May 15, 2013	64.05	64.78	64.02	64.64	391,800	64.64
May 14, 2013	63.52	64.56	63.52	64.21	619,200	64.21
May 13, 2013	63.69	63.74	63.36	63.50	281,900	63.50
May 10, 2013	63.08	63.81	63.01	63.69	417,500	63.69
May 9, 2013	63.40	63.58	62.85	63.03	461,700	63.03
May 9, 2013	0.28 Dividend
May 8, 2013	63.12	63.61	62.82	63.59	465,000	63.31
May 7, 2013	63.04	63.55	62.93	63.21	649,100	62.93
May 6, 2013	63.85	63.85	62.85	62.93	502,500	62.65
May 3, 2013	64.49	64.49	63.69	63.85	447,000	63.57
May 2, 2013	62.89	64.54	62.10	64.10	483,700	63.82
May 1, 2013	63.63	64.16	62.80	62.90	506,100	62.62
Apr 30, 2013	63.91	64.03	63.43	63.89	993,400	63.61
Apr 29, 2013	63.53	64.15	63.43	63.92	445,800	63.64
Apr 26, 2013	63.40	63.98	63.16	63.31	461,600	63.03
Apr 25, 2013	62.74	64.02	62.72	63.33	744,400	63.05
Apr 24, 2013	63.83	63.83	62.63	62.67	582,500	62.39
Apr 23, 2013	63.56	64.07	62.94	63.94	381,300	63.66
Apr 22, 2013	62.71	63.68	62.45	63.40	596,200	63.12
Apr 19, 2013	62.01	63.11	61.68	62.55	1,052,200	62.27
Apr 18, 2013	62.66	63.00	61.85	61.99	896,600	61.72
Apr 17, 2013	63.48	63.52	62.50	62.69	643,100	62.41
Apr 16, 2013	63.19	64.13	63.00	63.75	855,800	63.47
Apr 15, 2013	63.77	64.17	62.91	62.92	760,300	62.64
Apr 12, 2013	63.94	64.24	63.69	63.90	563,900	63.62
Apr 11, 2013	63.34	64.59	63.18	63.93	775,600	63.65
Apr 10, 2013	63.16	63.38	63.04	63.36	696,700	63.08
Apr 9, 2013	63.43	63.51	62.83	63.13	576,700	62.85
Apr 8, 2013	63.28	63.43	63.10	63.25	754,700	62.97
Apr 5, 2013	63.32	63.47	62.73	63.26	577,700	62.98
Apr 4, 2013	63.99	64.39	63.70	63.73	387,900	63.45
Apr 3, 2013	64.69	64.74	63.60	63.96	958,100	63.68
Apr 2, 2013	64.50	65.10	64.39	64.54	589,400	64.26
Apr 1, 2013	64.41	64.48	63.94	64.48	515,700	64.20
Mar 28, 2013	63.52	64.69	63.32	64.63	744,500	64.35
Mar 27, 2013	63.60	63.60	63.10	63.52	414,300	63.24
Mar 26, 2013	63.19	63.86	63.12	63.78	473,400	63.50
Mar 25, 2013	63.70	63.85	62.80	62.97	537,200	62.69
Mar 22, 2013	62.36	63.90	62.34	63.62	711,900	63.34
Mar 21, 2013	62.37	62.71	62.07	62.34	329,900	62.07
Mar 20, 2013	61.78	63.04	61.76	62.66	594,700	62.38
Mar 19, 2013	61.24	61.82	61.17	61.64	403,200	61.37
Mar 18, 2013	60.82	61.55	60.82	61.17	508,200	60.90
Mar 15, 2013	61.02	61.22	60.80	61.17	943,200	60.90
Mar 14, 2013	61.29	61.36	60.80	61.21	532,600	60.94
Mar 13, 2013	61.11	61.36	60.85	61.24	403,800	60.97
Mar 12, 2013	60.96	61.12	60.80	61.10	389,000	60.83
Mar 11, 2013	61.03	61.38	60.88	61.03	424,200	60.76
Mar 8, 2013	61.29	61.46	60.86	60.96	650,900	60.69
Mar 7, 2013	61.10	61.45	60.94	60.96	553,000	60.69
Mar 6, 2013	61.62	61.84	61.04	61.07	405,600	60.80
Mar 5, 2013	61.62	61.97	61.46	61.55	479,700	61.28
Mar 4, 2013	61.12	61.57	61.12	61.49	660,500	61.22
Mar 1, 2013	61.77	61.90	60.84	61.38	1,283,500	61.11
Feb 28, 2013	61.96	62.35	61.83	61.96	717,300	61.69
Feb 27, 2013	61.44	62.27	61.31	61.93	524,600	61.66
Feb 26, 2013	61.40	61.86	61.26	61.52	888,000	61.25
Feb 25, 2013	61.50	62.00	61.11	61.11	856,600	60.84
Feb 22, 2013	60.58	61.88	60.44	61.45	995,100	61.18
Feb 21, 2013	60.10	60.47	59.72	60.25	655,500	59.98
Feb 20, 2013	60.40	60.58	60.09	60.09	367,900	59.83
Feb 19, 2013	60.00	60.49	59.64	60.43	967,200	60.16
Feb 15, 2013	59.39	60.33	59.29	59.88	874,400	59.62
Feb 14, 2013	59.58	59.83	59.28	59.28	513,600	59.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CHD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Church & Dwight Co. Inc. (CHD)