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 (%)
Jun 30, 2006 7.335 7.443 7.327 7.410 2,362,568 +0.06(+0.83%)
Jun 29, 2006 7.264 7.349 7.258 7.349 845,845 +0.11(+1.57%)
Jun 28, 2006 7.233 7.247 7.203 7.235 1,418,917 +0.01(+0.17%)
Jun 27, 2006 7.237 7.256 7.205 7.223 1,689,234 -0.01(-0.20%)
Jun 26, 2006 7.195 7.239 7.176 7.237 761,801 +0.04(+0.54%)
Jun 23, 2006 7.152 7.245 7.121 7.199 848,794 +0.03(+0.37%)
Jun 22, 2006 7.136 7.190 7.123 7.172 1,259,676 -0.03(-0.37%)
Jun 21, 2006 7.148 7.235 7.131 7.199 1,121,077 +0.07(+1.00%)
Jun 20, 2006 7.160 7.178 7.115 7.127 1,194,308 -0.01(-0.14%)
Jun 19, 2006 7.109 7.182 7.066 7.138 1,685,302 +0.02(+0.34%)
Jun 16, 2006 7.197 7.229 7.101 7.113 2,158,111 -0.05(-0.74%)
Jun 15, 2006 7.170 7.182 7.070 7.166 1,354,041 +0.01(+0.14%)
Jun 14, 2006 7.245 7.272 7.077 7.156 1,282,776 -0.09(-1.24%)
Jun 13, 2006 7.231 7.321 7.195 7.245 2,212,174 -0.00(-0.06%)
Jun 12, 2006 7.311 7.321 7.237 7.249 1,032,610 -0.06(-0.86%)
Jun 09, 2006 7.357 7.370 7.313 7.313 653,675 -0.03(-0.42%)
Jun 08, 2006 7.325 7.380 7.268 7.343 1,299,978 +0.02(+0.22%)
Jun 07, 2006 7.264 7.400 7.258 7.327 1,300,469 +0.08(+1.09%)
Jun 06, 2006 7.247 7.282 7.221 7.247 583,392 -0.00(-0.06%)
Jun 05, 2006 7.315 7.355 7.203 7.251 1,010,984 -0.07(-1.00%)
Jun 02, 2006 7.376 7.400 7.264 7.325 1,366,820 -0.04(-0.61%)
Jun 01, 2006 7.355 7.422 7.335 7.370 1,795,394 +0.01(+0.19%)
May 31, 2006 7.370 7.433 7.292 7.355 1,395,817 +0.00(+0.00%)
May 30, 2006 7.459 7.465 7.355 7.355 375,494 -0.10(-1.39%)
May 26, 2006 7.457 7.498 7.400 7.459 765,242 +0.03(+0.38%)
May 25, 2006 7.467 7.481 7.404 7.431 1,048,829 +0.01(+0.11%)
May 24, 2006 7.416 7.431 7.365 7.422 2,540,486 +0.01(+0.08%)
May 23, 2006 7.386 7.500 7.363 7.416 2,551,299 +0.07(+0.91%)
May 22, 2006 7.370 7.463 7.339 7.349 1,793,429 -0.06(-0.85%)
May 19, 2006 7.473 7.494 7.376 7.412 2,293,760 -0.04(-0.55%)
May 18, 2006 7.504 7.544 7.451 7.453 1,639,102 -0.06(-0.79%)
May 17, 2006 7.565 7.612 7.506 7.512 1,780,650 -0.08(-1.07%)
May 16, 2006 7.549 7.656 7.518 7.593 2,435,308 +0.10(+1.28%)
May 15, 2006 7.457 7.528 7.426 7.498 1,162,853 +0.01(+0.16%)
May 12, 2006 7.587 7.616 7.483 7.485 1,662,694 -0.14(-1.89%)
May 11, 2006 7.644 7.699 7.616 7.630 1,211,019 -0.04(-0.50%)
May 10, 2006 7.675 7.774 7.656 7.669 1,608,630 -0.04(-0.55%)
May 09, 2006 7.711 7.842 7.650 7.711 3,794,756 +0.13(+1.72%)
May 08, 2006 7.504 7.610 7.473 7.581 1,366,820 +0.08(+1.03%)
May 05, 2006 7.376 7.514 7.353 7.504 987,393 +0.14(+1.96%)
May 04, 2006 7.355 7.439 7.355 7.359 986,410 +0.03(+0.47%)
May 03, 2006 7.245 7.355 7.150 7.325 1,357,481 +0.08(+1.10%)
May 02, 2006 7.203 7.256 7.180 7.245 1,778,193 +0.04(+0.56%)
May 01, 2006 7.447 7.455 7.205 7.205 1,635,662 -0.26(-3.44%)
Apr 28, 2006 7.418 7.469 7.392 7.461 686,113 +0.01(+0.08%)
Apr 27, 2006 7.365 7.477 7.353 7.455 820,288 +0.07(+0.94%)
Apr 26, 2006 7.376 7.420 7.361 7.386 880,249 +0.02(+0.25%)
Apr 25, 2006 7.337 7.376 7.319 7.367 1,500,503 +0.01(+0.08%)
Apr 24, 2006 7.386 7.414 7.325 7.361 721,991 -0.02(-0.33%)
Apr 21, 2006 7.518 7.530 7.345 7.386 1,926,621 -0.10(-1.39%)
Apr 20, 2006 7.439 7.490 7.433 7.490 718,059 +0.03(+0.44%)
Apr 19, 2006 7.335 7.457 7.331 7.457 1,325,535 +0.12(+1.64%)
Apr 18, 2006 7.317 7.341 7.294 7.337 1,735,433 +0.02(+0.31%)
Apr 17, 2006 7.270 7.317 7.260 7.315 644,828 +0.02(+0.22%)
Apr 13, 2006 7.335 7.357 7.268 7.298 492,468 -0.04(-0.50%)
Apr 12, 2006 7.278 7.337 7.278 7.335 870,420 +0.06(+0.78%)
Apr 11, 2006 7.205 7.288 7.195 7.278 1,274,420 +0.05(+0.76%)
Apr 10, 2006 7.274 7.276 7.192 7.223 1,229,695 -0.02(-0.28%)
Apr 07, 2006 7.325 7.345 7.205 7.243 816,848 -0.05(-0.75%)
Apr 06, 2006 7.396 7.396 7.233 7.298 1,008,527 -0.08(-1.05%)
Apr 05, 2006 7.437 7.441 7.315 7.376 681,689 -0.05(-0.74%)
Apr 04, 2006 7.406 7.473 7.361 7.431 1,147,126 -0.02(-0.33%)
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.