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

Church & Dwight Company (NY: CHD )

107.15 +0.28 (+0.27%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2005 7.277 7.289 7.147 7.178 1,901,184 -0.09(-1.20%)
Feb 25, 2005 7.255 7.277 7.208 7.265 635,699 +0.03(+0.39%)
Feb 24, 2005 7.190 7.246 7.161 7.236 1,253,165 +0.04(+0.51%)
Feb 23, 2005 7.084 7.240 7.080 7.200 937,286 +0.10(+1.34%)
Feb 22, 2005 7.194 7.194 7.090 7.104 1,764,681 -0.11(-1.52%)
Feb 18, 2005 7.354 7.356 7.178 7.214 1,443,874 -0.10(-1.39%)
Feb 17, 2005 7.255 7.328 7.198 7.315 1,899,212 +0.05(+0.70%)
Feb 16, 2005 7.297 7.332 7.255 7.265 1,263,020 -0.03(-0.42%)
Feb 15, 2005 7.301 7.305 7.204 7.295 1,896,748 -0.03(-0.36%)
Feb 14, 2005 7.366 7.399 7.267 7.322 2,801,018 -0.04(-0.61%)
Feb 11, 2005 7.384 7.407 7.291 7.366 956,012 -0.02(-0.22%)
Feb 10, 2005 7.356 7.433 7.356 7.382 1,656,267 +0.05(+0.66%)
Feb 09, 2005 7.407 7.482 7.255 7.334 2,775,886 -0.08(-1.04%)
Feb 08, 2005 7.305 7.453 7.066 7.411 3,486,489 +0.11(+1.44%)
Feb 07, 2005 7.244 7.320 7.218 7.305 2,256,485 +0.06(+0.84%)
Feb 04, 2005 7.143 7.244 7.111 7.244 2,055,427 +0.10(+1.45%)
Feb 03, 2005 7.109 7.169 7.100 7.141 2,151,028 +0.02(+0.28%)
Feb 02, 2005 6.971 7.121 6.936 7.121 1,824,308 +0.14(+2.01%)
Feb 01, 2005 6.987 7.042 6.891 6.981 1,571,014 -0.01(-0.09%)
Jan 31, 2005 6.971 6.987 6.839 6.987 2,638,398 +0.06(+0.91%)
Jan 28, 2005 6.670 6.991 6.636 6.924 3,098,171 +0.31(+4.66%)
Jan 27, 2005 6.534 6.654 6.534 6.615 762,346 +0.06(+0.93%)
Jan 26, 2005 6.573 6.607 6.534 6.555 1,176,289 -0.03(-0.52%)
Jan 25, 2005 6.571 6.662 6.565 6.589 1,414,800 +0.01(+0.22%)
Jan 24, 2005 6.615 6.652 6.563 6.575 821,973 -0.05(-0.74%)
Jan 21, 2005 6.646 6.656 6.597 6.624 949,606 +0.00(+0.06%)
Jan 20, 2005 6.636 6.680 6.611 6.619 736,721 -0.02(-0.24%)
Jan 19, 2005 6.595 6.672 6.593 6.636 539,605 +0.02(+0.25%)
Jan 18, 2005 6.577 6.644 6.530 6.619 1,296,037 +0.04(+0.65%)
Jan 14, 2005 6.690 6.745 6.528 6.577 986,072 +0.02(+0.37%)
Jan 13, 2005 6.638 6.666 6.518 6.552 3,007,005 -0.13(-1.97%)
Jan 12, 2005 6.668 6.705 6.617 6.684 850,555 -0.02(-0.30%)
Jan 11, 2005 6.727 6.735 6.656 6.705 1,097,936 -0.03(-0.45%)
Jan 10, 2005 6.731 6.800 6.711 6.735 1,075,760 +0.00(+0.06%)
Jan 07, 2005 6.733 6.784 6.664 6.731 653,932 +0.00(+0.06%)
Jan 06, 2005 6.656 6.741 6.644 6.727 1,153,621 +0.07(+1.04%)
Jan 05, 2005 6.615 6.697 6.595 6.658 2,009,597 +0.02(+0.34%)
Jan 04, 2005 6.747 6.761 6.626 6.636 707,153 -0.09(-1.27%)
Jan 03, 2005 6.808 6.822 6.682 6.721 1,678,935 -0.10(-1.49%)
Dec 31, 2004 6.788 6.828 6.757 6.822 708,139 +0.03(+0.51%)
Dec 30, 2004 6.690 6.816 6.680 6.788 565,723 +0.09(+1.33%)
Dec 29, 2004 6.719 6.753 6.642 6.699 517,429 -0.05(-0.81%)
Dec 28, 2004 6.741 6.753 6.717 6.753 641,612 +0.03(+0.51%)
Dec 27, 2004 6.690 6.729 6.646 6.719 818,524 +0.07(+1.04%)
Dec 23, 2004 6.656 6.670 6.640 6.650 603,175 -0.02(-0.24%)
Dec 22, 2004 6.636 6.721 6.636 6.666 1,060,977 +0.00(+0.00%)
Dec 21, 2004 6.697 6.703 6.664 6.666 1,761,724 -0.01(-0.15%)
Dec 20, 2004 6.749 6.751 6.626 6.676 1,311,807 -0.02(-0.36%)
Dec 17, 2004 6.646 6.701 6.628 6.701 1,692,241 +0.05(+0.82%)
Dec 16, 2004 6.544 6.668 6.536 6.646 1,385,725 +0.07(+1.11%)
Dec 15, 2004 6.544 6.575 6.473 6.573 906,733 +0.01(+0.12%)
Dec 14, 2004 6.518 6.581 6.506 6.565 1,316,242 +0.05(+0.84%)
Dec 13, 2004 6.542 6.544 6.441 6.510 588,884 +0.01(+0.09%)
Dec 10, 2004 6.532 6.532 6.421 6.504 1,668,587 -0.02(-0.31%)
Dec 09, 2004 6.321 6.540 6.321 6.524 1,609,945 +0.22(+3.54%)
Dec 08, 2004 6.337 6.350 6.250 6.301 1,881,965 -0.06(-0.89%)
Dec 07, 2004 6.423 6.441 6.331 6.358 1,172,347 -0.04(-0.57%)
Dec 06, 2004 6.384 6.445 6.291 6.394 1,250,701 -0.03(-0.47%)
Dec 03, 2004 6.544 6.544 6.382 6.425 1,630,642 -0.11(-1.68%)
Dec 02, 2004 6.352 6.534 6.337 6.534 1,901,676 +0.16(+2.55%)
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.