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

Church & Dwight Company (NY: CHD )

106.11 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2005 7.150 7.219 7.109 7.131 1,590,926 +0.00(+0.03%)
Oct 28, 2005 6.995 7.129 6.969 7.129 1,274,412 +0.15(+2.19%)
Oct 27, 2005 7.091 7.125 6.963 6.977 706,750 -0.12(-1.72%)
Oct 26, 2005 7.162 7.209 7.087 7.099 743,611 -0.10(-1.41%)
Oct 25, 2005 7.162 7.250 7.142 7.201 699,378 +0.00(+0.00%)
Oct 24, 2005 7.140 7.239 7.119 7.201 1,039,483 +0.05(+0.77%)
Oct 21, 2005 7.148 7.191 7.111 7.146 860,584 +0.02(+0.31%)
Oct 20, 2005 7.184 7.184 7.072 7.123 1,213,468 -0.06(-0.85%)
Oct 19, 2005 7.042 7.191 6.997 7.184 848,297 +0.14(+2.05%)
Oct 18, 2005 7.121 7.121 6.975 7.040 840,925 -0.08(-1.14%)
Oct 17, 2005 7.040 7.121 7.013 7.121 925,460 +0.06(+0.86%)
Oct 14, 2005 7.038 7.101 7.009 7.060 1,411,044 +0.02(+0.32%)
Oct 13, 2005 7.087 7.093 7.001 7.038 1,146,626 -0.05(-0.66%)
Oct 12, 2005 7.111 7.152 6.938 7.085 1,964,944 -0.07(-0.94%)
Oct 11, 2005 7.178 7.270 7.129 7.152 1,380,080 -0.06(-0.79%)
Oct 10, 2005 7.404 7.404 7.164 7.209 1,132,865 -0.00(-0.03%)
Oct 07, 2005 7.231 7.298 7.172 7.211 1,404,654 -0.02(-0.31%)
Oct 06, 2005 7.111 7.233 7.050 7.233 1,506,883 +0.13(+1.83%)
Oct 05, 2005 7.335 7.359 7.103 7.103 2,087,814 -0.25(-3.46%)
Oct 04, 2005 7.372 7.386 7.292 7.357 1,735,422 -0.03(-0.44%)
Oct 03, 2005 7.516 7.530 7.365 7.390 1,546,693 -0.13(-1.68%)
Sep 30, 2005 7.400 7.516 7.345 7.516 1,091,089 +0.12(+1.60%)
Sep 29, 2005 7.463 7.463 7.199 7.398 1,618,940 -0.07(-0.87%)
Sep 28, 2005 7.528 7.587 7.441 7.463 604,522 -0.05(-0.73%)
Sep 27, 2005 7.437 7.593 7.424 7.518 1,056,194 +0.13(+1.79%)
Sep 26, 2005 7.483 7.534 7.306 7.386 1,249,838 -0.10(-1.31%)
Sep 23, 2005 7.483 7.559 7.398 7.483 1,850,920 -0.07(-0.97%)
Sep 22, 2005 7.463 7.559 7.384 7.557 1,568,809 +0.02(+0.30%)
Sep 21, 2005 7.915 7.915 7.471 7.534 2,698,234 -0.41(-5.15%)
Sep 20, 2005 7.923 7.986 7.876 7.943 1,854,360 +0.07(+0.93%)
Sep 19, 2005 7.911 7.919 7.781 7.870 839,450 -0.04(-0.46%)
Sep 16, 2005 7.846 7.933 7.846 7.907 1,665,140 +0.08(+0.96%)
Sep 15, 2005 7.756 7.844 7.695 7.831 880,735 +0.05(+0.63%)
Sep 14, 2005 7.925 8.061 7.768 7.783 2,203,312 -0.07(-0.86%)
Sep 13, 2005 7.925 7.935 7.811 7.850 1,108,291 -0.07(-0.85%)
Sep 12, 2005 7.787 7.937 7.722 7.917 1,000,165 +0.12(+1.59%)
Sep 09, 2005 7.661 7.813 7.661 7.793 798,166 +0.09(+1.16%)
Sep 08, 2005 7.758 7.833 7.691 7.703 732,799 -0.08(-0.99%)
Sep 07, 2005 7.793 7.807 7.707 7.781 809,470 -0.01(-0.08%)
Sep 06, 2005 7.722 7.803 7.722 7.787 791,777 +0.09(+1.11%)
Sep 02, 2005 7.740 7.752 7.675 7.701 670,381 -0.03(-0.39%)
Sep 01, 2005 7.762 7.762 7.689 7.732 1,165,794 -0.03(-0.42%)
Aug 31, 2005 7.732 7.764 7.681 7.764 1,176,607 +0.03(+0.42%)
Aug 30, 2005 7.746 7.746 7.650 7.732 1,184,962 -0.01(-0.11%)
Aug 29, 2005 7.681 7.740 7.624 7.740 682,176 +0.02(+0.29%)
Aug 26, 2005 7.787 7.776 7.687 7.717 588,303 -0.07(-0.86%)
Aug 25, 2005 7.799 7.803 7.758 7.785 586,829 -0.01(-0.18%)
Aug 24, 2005 7.860 7.886 7.746 7.799 699,870 -0.05(-0.65%)
Aug 23, 2005 7.844 7.935 7.833 7.850 1,117,138 -0.03(-0.34%)
Aug 22, 2005 7.793 7.878 7.762 7.876 1,245,906 +0.10(+1.26%)
Aug 19, 2005 7.728 7.787 7.632 7.779 938,730 +0.04(+0.53%)
Aug 18, 2005 7.646 7.783 7.618 7.738 1,167,760 +0.09(+1.20%)
Aug 17, 2005 7.685 7.724 7.614 7.646 613,369 -0.04(-0.50%)
Aug 16, 2005 7.705 7.724 7.638 7.685 623,198 -0.02(-0.21%)
Aug 15, 2005 7.650 7.724 7.632 7.701 737,222 +0.03(+0.42%)
Aug 12, 2005 7.671 7.717 7.579 7.669 953,966 -0.03(-0.40%)
Aug 11, 2005 7.681 7.821 7.654 7.699 1,598,298 +0.04(+0.50%)
Aug 10, 2005 7.791 7.797 7.589 7.661 2,040,140 -0.13(-1.70%)
Aug 09, 2005 7.681 7.809 7.610 7.793 6,306,694 +0.43(+5.83%)
Aug 08, 2005 7.473 7.534 7.361 7.363 1,389,418 -0.09(-1.26%)
Aug 05, 2005 7.420 7.483 7.359 7.457 778,507 +0.02(+0.22%)
Aug 04, 2005 7.606 7.610 7.439 7.441 658,094 -0.16(-2.09%)
Aug 03, 2005 7.551 7.620 7.540 7.599 520,970 +0.04(+0.48%)
Aug 02, 2005 7.555 7.569 7.445 7.563 1,315,205 -0.02(-0.30%)
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.