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

Church & Dwight Company (NY: CHD )

107.05 +0.27 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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%)
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.