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

Church & Dwight Company (NY: CHD )

106.47 +0.05 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 7.711 7.744 7.661 7.744 1,179,731 +0.03(+0.42%)
Aug 30, 2005 7.725 7.725 7.630 7.711 1,188,108 -0.01(-0.11%)
Aug 29, 2005 7.661 7.719 7.604 7.719 683,988 +0.02(+0.29%)
Aug 26, 2005 7.766 7.756 7.667 7.697 589,865 -0.07(-0.86%)
Aug 25, 2005 7.778 7.782 7.738 7.764 588,387 -0.01(-0.18%)
Aug 24, 2005 7.839 7.865 7.725 7.778 701,728 -0.05(-0.65%)
Aug 23, 2005 7.823 7.914 7.813 7.829 1,120,104 -0.03(-0.34%)
Aug 22, 2005 7.772 7.857 7.742 7.855 1,249,214 +0.10(+1.26%)
Aug 19, 2005 7.707 7.766 7.612 7.758 941,222 +0.04(+0.53%)
Aug 18, 2005 7.626 7.762 7.598 7.717 1,170,861 +0.09(+1.20%)
Aug 17, 2005 7.665 7.703 7.594 7.626 614,997 -0.04(-0.50%)
Aug 16, 2005 7.685 7.703 7.618 7.665 624,853 -0.02(-0.21%)
Aug 15, 2005 7.630 7.703 7.612 7.681 739,180 +0.03(+0.42%)
Aug 12, 2005 7.650 7.697 7.559 7.648 956,499 -0.03(-0.40%)
Aug 11, 2005 7.661 7.801 7.634 7.679 1,602,542 +0.04(+0.50%)
Aug 10, 2005 7.770 7.776 7.569 7.640 2,045,557 -0.13(-1.70%)
Aug 09, 2005 7.661 7.788 7.589 7.772 6,323,439 +0.43(+5.83%)
Aug 08, 2005 7.454 7.514 7.342 7.344 1,393,108 -0.09(-1.26%)
Aug 05, 2005 7.401 7.464 7.340 7.437 780,574 +0.02(+0.22%)
Aug 04, 2005 7.585 7.589 7.419 7.421 659,841 -0.16(-2.09%)
Aug 03, 2005 7.531 7.600 7.520 7.579 522,353 +0.04(+0.48%)
Aug 02, 2005 7.535 7.549 7.425 7.543 1,318,697 -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.