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 30, 2004 4.065 4.065 3.947 3.995 1,488,462 -0.08(-1.87%)
Jul 29, 2004 4.038 4.087 3.998 4.071 1,117,637 +0.03(+0.81%)
Jul 28, 2004 4.074 4.074 3.997 4.039 1,242,965 -0.04(-0.93%)
Jul 27, 2004 3.992 4.077 3.988 4.077 1,197,994 +0.07(+1.76%)
Jul 26, 2004 4.053 4.069 3.969 4.006 3,044,750 -0.05(-1.16%)
Jul 23, 2004 4.146 4.153 4.033 4.053 1,673,506 -0.10(-2.46%)
Jul 22, 2004 4.187 4.190 4.112 4.155 1,649,178 -0.03(-0.80%)
Jul 21, 2004 4.313 4.313 4.189 4.189 3,342,590 -0.12(-2.87%)
Jul 20, 2004 4.300 4.315 4.279 4.313 1,414,739 +0.02(+0.51%)
Jul 19, 2004 4.277 4.313 4.264 4.291 951,023 +0.01(+0.30%)
Jul 16, 2004 4.273 4.298 4.235 4.278 1,228,958 +0.02(+0.42%)
Jul 15, 2004 4.294 4.312 4.256 4.260 1,028,432 -0.03(-0.80%)
Jul 14, 2004 4.272 4.334 4.253 4.294 2,260,339 +0.02(+0.53%)
Jul 13, 2004 4.194 4.281 4.173 4.272 1,891,726 +0.09(+2.18%)
Jul 12, 2004 4.155 4.191 4.137 4.181 1,375,666 +0.04(+1.05%)
Jul 09, 2004 4.129 4.142 4.121 4.137 693,731 +0.01(+0.20%)
Jul 08, 2004 4.142 4.147 4.117 4.129 692,256 -0.02(-0.44%)
Jul 07, 2004 4.124 4.154 4.119 4.147 720,271 +0.02(+0.55%)
Jul 06, 2004 4.115 4.133 4.105 4.124 1,475,929 +0.02(+0.40%)
Jul 02, 2004 4.038 4.116 4.038 4.108 796,205 +0.08(+2.02%)
Jul 01, 2004 4.137 4.138 4.024 4.027 1,583,564 -0.11(-2.73%)
Jun 30, 2004 4.155 4.155 4.101 4.140 888,359 -0.01(-0.22%)
Jun 29, 2004 4.107 4.151 4.099 4.149 830,118 +0.05(+1.10%)
Jun 28, 2004 4.142 4.145 4.100 4.104 785,884 -0.03(-0.81%)
Jun 25, 2004 4.101 4.137 4.078 4.137 1,885,828 +0.05(+1.22%)
Jun 24, 2004 4.095 4.096 4.073 4.087 1,217,162 -0.00(-0.02%)
Jun 23, 2004 4.103 4.103 4.078 4.088 1,431,696 -0.01(-0.13%)
Jun 22, 2004 4.069 4.112 4.060 4.094 892,045 +0.04(+1.05%)
Jun 21, 2004 4.026 4.061 4.026 4.051 788,096 +0.02(+0.54%)
Jun 18, 2004 4.009 4.057 4.009 4.030 1,005,578 +0.01(+0.25%)
Jun 17, 2004 4.047 4.047 4.015 4.020 1,018,111 -0.03(-0.67%)
Jun 16, 2004 4.024 4.058 4.016 4.047 2,520,581 +0.03(+0.67%)
Jun 15, 2004 4.001 4.044 3.995 4.020 631,066 +0.04(+1.00%)
Jun 14, 2004 3.999 4.024 3.979 3.980 794,731 -0.02(-0.50%)
Jun 10, 2004 4.024 4.042 3.981 4.000 701,103 -0.03(-0.83%)
Jun 09, 2004 4.006 4.042 3.996 4.033 960,607 +0.03(+0.68%)
Jun 08, 2004 4.069 4.069 3.988 4.006 2,227,164 -0.08(-2.01%)
Jun 07, 2004 4.036 4.091 4.036 4.088 1,700,784 +0.08(+1.87%)
Jun 04, 2004 4.045 4.074 4.001 4.013 1,091,834 -0.02(-0.58%)
Jun 03, 2004 4.158 4.158 4.037 4.037 999,680 -0.11(-2.75%)
Jun 02, 2004 4.121 4.173 4.121 4.151 1,246,651 +0.03(+0.72%)
Jun 01, 2004 4.110 4.141 4.096 4.121 1,245,177 +0.02(+0.37%)
May 28, 2004 4.087 4.110 4.070 4.105 970,191 +0.03(+0.80%)
May 27, 2004 4.060 4.087 4.051 4.073 721,008 +0.00(+0.09%)
May 26, 2004 4.069 4.074 4.045 4.069 1,178,827 +0.00(+0.02%)
May 25, 2004 4.056 4.069 4.010 4.068 1,340,279 +0.03(+0.85%)
May 24, 2004 3.988 4.069 3.983 4.034 1,669,820 +0.08(+2.08%)
May 21, 2004 3.959 3.966 3.934 3.952 2,544,172 -0.00(-0.02%)
May 20, 2004 3.949 3.965 3.939 3.953 549,234 +0.00(+0.09%)
May 19, 2004 3.972 4.006 3.948 3.949 1,108,790 -0.02(-0.52%)
May 18, 2004 4.001 4.011 3.956 3.970 924,483 -0.03(-0.72%)
May 17, 2004 4.034 4.040 3.977 3.999 1,556,287 -0.04(-0.87%)
May 14, 2004 4.039 4.056 4.014 4.034 2,114,368 -0.00(-0.09%)
May 13, 2004 4.020 4.060 4.019 4.038 1,837,171 -0.00(-0.07%)
May 12, 2004 4.029 4.069 4.012 4.040 1,196,520 +0.01(+0.18%)
May 11, 2004 4.051 4.117 4.004 4.033 4,040,007 -0.02(-0.45%)
May 10, 2004 4.124 4.134 4.051 4.051 1,136,067 -0.08(-1.86%)
May 07, 2004 4.171 4.190 4.120 4.128 1,353,549 -0.06(-1.47%)
May 06, 2004 4.181 4.266 4.169 4.190 3,833,583 +0.11(+2.68%)
May 05, 2004 4.128 4.128 4.059 4.080 680,461 -0.03(-0.62%)
May 04, 2004 4.033 4.128 4.033 4.105 982,724 +0.06(+1.57%)
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.