CHD: Historical Prices for CHURCH DWIGHT CO INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	58.95	59.69	58.89	59.10	292,900	59.10
24-Nov-09	58.95	59.35	58.51	58.84	443,100	58.84
23-Nov-09	58.65	59.32	58.65	59.15	364,300	59.15
20-Nov-09	58.51	58.64	57.76	58.26	404,900	58.26
19-Nov-09	59.40	59.40	57.82	58.51	480,700	58.51
18-Nov-09	58.80	59.85	57.97	59.51	973,200	59.51
17-Nov-09	58.96	59.27	58.67	58.98	315,800	58.98
16-Nov-09	58.58	59.25	58.58	59.25	655,800	59.25
13-Nov-09	58.22	58.79	58.22	58.49	348,500	58.49
12-Nov-09	59.68	59.68	58.23	58.49	531,800	58.49
11-Nov-09	59.41	59.98	59.19	59.73	992,400	59.73
10-Nov-09	58.24	59.26	58.20	59.12	713,700	59.12
9-Nov-09	58.13	58.76	57.87	58.67	288,900	58.67
6-Nov-09	57.20	57.96	57.04	57.68	500,600	57.68
5-Nov-09	57.68	57.68	56.44	57.40	751,400	57.40
5-Nov-09	$ 0.14 Dividend
4-Nov-09	57.86	57.88	56.96	57.30	805,300	57.16
3-Nov-09	58.02	58.22	56.64	57.40	1,710,800	57.26
2-Nov-09	57.08	58.37	56.93	58.31	1,720,300	58.17
30-Oct-09	55.36	57.10	55.20	56.88	1,267,800	56.74
29-Oct-09	54.91	55.69	54.57	55.55	566,100	55.41
28-Oct-09	55.05	55.39	54.78	54.82	551,100	54.69
27-Oct-09	55.06	55.38	54.54	55.08	566,400	54.95
26-Oct-09	55.25	55.73	54.57	54.87	950,900	54.74
23-Oct-09	55.93	55.93	55.08	55.39	506,700	55.25
22-Oct-09	55.30	56.04	55.20	55.67	494,000	55.53
21-Oct-09	55.38	56.24	55.05	55.12	747,400	54.99
20-Oct-09	55.91	55.91	55.37	55.61	548,700	55.47
19-Oct-09	55.71	55.80	55.11	55.71	484,700	55.57
16-Oct-09	56.07	56.43	55.39	55.52	1,478,100	55.38
15-Oct-09	55.34	56.44	55.34	56.37	292,500	56.23
14-Oct-09	56.78	56.94	55.34	55.67	610,700	55.53
13-Oct-09	57.00	57.04	56.24	56.32	327,400	56.18
12-Oct-09	57.00	57.55	56.95	57.05	306,300	56.91
9-Oct-09	57.43	57.45	56.77	57.07	483,400	56.93
8-Oct-09	56.76	57.58	56.52	57.25	454,900	57.11
7-Oct-09	56.24	56.49	56.00	56.46	361,100	56.32
6-Oct-09	56.76	56.86	56.30	56.45	481,700	56.31
5-Oct-09	56.70	56.70	55.79	56.60	516,500	56.46
2-Oct-09	56.19	57.01	55.82	56.66	432,600	56.52
1-Oct-09	56.75	56.91	55.72	56.37	545,500	56.23
30-Sep-09	56.60	56.85	56.14	56.74	486,300	56.60
29-Sep-09	56.21	56.61	55.40	56.40	286,600	56.26
28-Sep-09	55.72	56.52	55.61	56.17	236,000	56.03
25-Sep-09	56.38	56.43	55.41	55.73	377,200	55.59
24-Sep-09	55.94	56.23	55.72	56.20	340,700	56.06
23-Sep-09	56.47	56.47	55.78	55.84	414,900	55.70
22-Sep-09	56.54	56.54	55.74	56.22	495,100	56.08
21-Sep-09	56.28	56.64	55.95	56.06	424,500	55.92
18-Sep-09	56.23	56.92	56.23	56.49	539,100	56.35
17-Sep-09	55.78	56.45	55.60	56.10	623,100	55.96
16-Sep-09	55.24	55.81	54.71	55.77	388,500	55.63
15-Sep-09	55.35	55.53	55.15	55.28	331,900	55.14
14-Sep-09	55.16	55.58	55.02	55.52	335,300	55.38
11-Sep-09	55.62	55.71	55.29	55.36	379,500	55.22
10-Sep-09	55.40	55.84	55.23	55.56	922,100	55.42
9-Sep-09	55.18	55.45	54.72	55.02	938,900	54.89
8-Sep-09	56.12	56.53	55.08	55.44	1,327,400	55.30
4-Sep-09	56.60	57.05	56.37	56.50	812,800	56.36
3-Sep-09	56.76	56.81	55.76	56.81	386,000	56.67
2-Sep-09	56.68	57.02	56.47	56.59	253,900	56.45
1-Sep-09	56.71	57.56	56.71	56.86	394,700	56.72
31-Aug-09	57.22	57.44	56.68	57.13	563,400	56.99
28-Aug-09	57.65	57.96	56.97	57.32	694,400	57.18
27-Aug-09	57.75	57.75	57.02	57.49	411,200	57.35
26-Aug-09	57.70	57.90	57.12	57.65	567,800	57.51
25-Aug-09	58.21	58.25	57.72	57.88	648,100	57.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions