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

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 2.975 2.975 2.919 2.930 601,577 -0.04(-1.40%)
Jul 30, 2003 2.917 2.979 2.916 2.971 1,077,089 +0.05(+1.55%)
Jul 29, 2003 2.939 2.956 2.919 2.926 684,884 -0.02(-0.68%)
Jul 28, 2003 2.968 2.980 2.917 2.946 968,717 -0.02(-0.73%)
Jul 25, 2003 2.974 2.989 2.927 2.968 679,723 +0.01(+0.31%)
Jul 24, 2003 2.939 2.983 2.925 2.959 858,870 +0.03(+1.17%)
Jul 23, 2003 2.943 2.943 2.905 2.924 1,672,032 -0.04(-1.37%)
Jul 22, 2003 2.975 2.981 2.927 2.965 753,446 -0.01(-0.18%)
Jul 21, 2003 3.031 3.031 2.957 2.971 704,052 -0.06(-2.00%)
Jul 18, 2003 3.029 3.038 2.992 3.031 760,818 +0.01(+0.33%)
Jul 17, 2003 3.047 3.047 3.005 3.021 696,680 -0.03(-1.04%)
Jul 16, 2003 3.068 3.068 3.028 3.053 719,534 -0.02(-0.50%)
Jul 15, 2003 3.009 3.074 3.004 3.068 1,259,922 +0.06(+1.98%)
Jul 14, 2003 3.041 3.041 2.987 3.009 798,417 -0.02(-0.78%)
Jul 11, 2003 3.036 3.054 3.021 3.032 987,147 -0.00(-0.12%)
Jul 10, 2003 3.031 3.043 3.007 3.036 760,818 +0.01(+0.33%)
Jul 09, 2003 3.009 3.037 2.994 3.026 1,091,834 +0.03(+0.90%)
Jul 08, 2003 3.056 3.057 2.999 2.999 1,030,644 -0.07(-2.18%)
Jul 07, 2003 3.065 3.073 3.040 3.066 783,672 +0.02(+0.77%)
Jul 03, 2003 3.044 3.061 3.029 3.042 403,263 +0.01(+0.33%)
Jul 02, 2003 3.025 3.064 3.015 3.032 1,070,454 +0.02(+0.66%)
Jul 01, 2003 2.972 3.043 2.952 3.012 1,049,074 +0.05(+1.77%)
Jun 30, 2003 2.975 2.984 2.952 2.960 1,032,118 +0.01(+0.34%)
Jun 27, 2003 2.966 2.971 2.937 2.950 700,366 -0.01(-0.31%)
Jun 26, 2003 2.966 2.972 2.942 2.959 858,132 -0.00(-0.06%)
Jun 25, 2003 2.980 2.983 2.952 2.961 810,950 -0.01(-0.33%)
Jun 24, 2003 2.984 3.002 2.956 2.971 786,621 +0.03(+1.17%)
Jun 23, 2003 2.942 2.944 2.913 2.936 1,072,666 -0.01(-0.18%)
Jun 20, 2003 2.923 2.965 2.923 2.942 658,344 +0.02(+0.84%)
Jun 19, 2003 2.974 2.976 2.917 2.917 617,796 -0.06(-1.92%)
Jun 18, 2003 2.981 2.983 2.959 2.974 934,804 -0.00(-0.15%)
Jun 17, 2003 3.007 3.024 2.970 2.979 552,920 -0.02(-0.78%)
Jun 16, 2003 2.928 3.002 2.927 3.002 897,943 +0.07(+2.28%)
Jun 13, 2003 2.937 2.959 2.918 2.935 743,862 +0.00(+0.12%)
Jun 12, 2003 2.905 2.936 2.896 2.932 520,482 +0.03(+0.93%)
Jun 11, 2003 2.912 2.912 2.889 2.905 617,796 +0.00(+0.06%)
Jun 10, 2003 2.930 2.933 2.885 2.903 757,132 +0.00(+0.09%)
Jun 09, 2003 2.880 2.917 2.880 2.900 1,127,958 +0.03(+1.17%)
Jun 06, 2003 2.913 2.918 2.853 2.867 1,699,309 -0.04(-1.34%)
Jun 05, 2003 2.898 2.907 2.886 2.905 1,322,586 +0.01(+0.41%)
Jun 04, 2003 2.912 2.919 2.894 2.894 1,335,856 -0.02(-0.62%)
Jun 03, 2003 2.891 2.942 2.888 2.912 2,631,902 +0.02(+0.72%)
Jun 02, 2003 2.907 2.930 2.878 2.891 1,672,032 +0.02(+0.57%)
May 30, 2003 2.882 2.889 2.863 2.875 795,468 +0.00(+0.06%)
May 29, 2003 2.898 2.898 2.868 2.873 556,606 -0.01(-0.38%)
May 28, 2003 2.903 2.907 2.880 2.884 746,811 -0.00(-0.03%)
May 27, 2003 2.859 2.919 2.854 2.885 1,231,170 +0.04(+1.30%)
May 23, 2003 2.849 2.857 2.839 2.848 816,111 +0.00(+0.13%)
May 22, 2003 2.862 2.878 2.843 2.844 707,001 -0.00(-0.16%)
May 21, 2003 2.852 2.867 2.821 2.849 1,125,009 -0.00(-0.13%)
May 20, 2003 2.858 2.879 2.826 2.852 1,408,104 -0.02(-0.69%)
May 19, 2003 2.862 2.885 2.849 2.872 745,337 +0.00(+0.03%)
May 16, 2003 2.858 2.872 2.830 2.871 1,010,001 +0.01(+0.47%)
May 15, 2003 2.849 2.886 2.845 2.858 1,245,177 +0.01(+0.48%)
May 14, 2003 2.849 2.854 2.831 2.844 1,038,016 -0.01(-0.22%)
May 13, 2003 2.859 2.871 2.841 2.850 827,169 +0.00(+0.06%)
May 12, 2003 2.869 2.879 2.841 2.849 909,738 -0.02(-0.72%)
May 09, 2003 2.867 2.869 2.829 2.869 724,694 +0.02(+0.54%)
May 08, 2003 2.799 2.867 2.799 2.854 1,692,674 +0.00(+0.06%)
May 07, 2003 2.826 2.871 2.776 2.852 1,833,485 -0.03(-0.88%)
May 06, 2003 2.939 2.948 2.831 2.877 1,468,557 -0.06(-2.09%)
May 05, 2003 2.925 2.975 2.885 2.939 2,115,843 +0.09(+3.17%)
May 02, 2003 2.849 2.873 2.833 2.849 652,446 +0.00(+0.16%)
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.