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

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 3.158 3.400 3.311 3.361 2,883,561 +0.20(+6.46%)
Oct 30, 2003 3.156 3.166 3.129 3.158 1,263,267 -0.00(-0.14%)
Oct 29, 2003 3.160 3.172 3.139 3.162 486,383 +0.01(+0.46%)
Oct 28, 2003 3.156 3.157 3.121 3.148 609,827 -0.01(-0.23%)
Oct 27, 2003 3.126 3.174 3.126 3.155 549,953 +0.03(+0.81%)
Oct 24, 2003 3.129 3.134 3.100 3.130 702,965 +0.00(+0.00%)
Oct 23, 2003 3.157 3.170 3.122 3.130 688,181 -0.02(-0.69%)
Oct 22, 2003 3.182 3.191 3.141 3.151 425,031 -0.03(-0.88%)
Oct 21, 2003 3.169 3.184 3.143 3.179 1,079,210 +0.00(+0.14%)
Oct 20, 2003 3.175 3.179 3.151 3.175 483,427 +0.01(+0.28%)
Oct 17, 2003 3.197 3.197 3.161 3.166 696,312 -0.02(-0.59%)
Oct 16, 2003 3.194 3.205 3.174 3.185 795,363 -0.01(-0.20%)
Oct 15, 2003 3.197 3.197 3.171 3.191 344,460 +0.00(+0.09%)
Oct 14, 2003 3.176 3.190 3.166 3.188 566,955 +0.01(+0.37%)
Oct 13, 2003 3.167 3.193 3.163 3.176 450,902 +0.01(+0.28%)
Oct 10, 2003 3.193 3.193 3.148 3.167 822,713 -0.01(-0.34%)
Oct 09, 2003 3.206 3.224 3.150 3.178 789,449 -0.01(-0.45%)
Oct 08, 2003 3.222 3.222 3.193 3.193 867,064 -0.02(-0.59%)
Oct 07, 2003 3.196 3.223 3.188 3.212 1,655,774 +0.03(+0.94%)
Oct 06, 2003 3.193 3.197 3.166 3.182 884,065 +0.01(+0.26%)
Oct 03, 2003 3.184 3.202 3.158 3.174 1,172,347 -0.01(-0.31%)
Oct 02, 2003 3.202 3.203 3.169 3.184 818,277 -0.02(-0.48%)
Oct 01, 2003 3.156 3.208 3.114 3.199 1,702,343 +0.04(+1.37%)
Sep 30, 2003 3.171 3.184 3.127 3.156 1,436,975 -0.00(-0.11%)
Sep 29, 2003 3.098 3.166 3.098 3.159 1,283,964 +0.07(+2.28%)
Sep 26, 2003 3.112 3.122 3.089 3.089 1,568,550 -0.02(-0.78%)
Sep 25, 2003 3.116 3.139 3.108 3.113 841,931 -0.00(-0.03%)
Sep 24, 2003 3.161 3.161 3.112 3.114 708,139 -0.03(-1.06%)
Sep 23, 2003 3.129 3.183 3.127 3.148 1,471,717 +0.05(+1.45%)
Sep 22, 2003 3.112 3.120 3.093 3.103 1,545,636 -0.02(-0.58%)
Sep 19, 2003 3.113 3.128 3.112 3.121 919,546 +0.01(+0.29%)
Sep 18, 2003 3.099 3.152 3.094 3.112 1,657,992 +0.00(+0.00%)
Sep 17, 2003 3.056 3.106 3.064 3.112 2,671,415 +0.06(+1.83%)
Sep 16, 2003 2.882 3.057 2.956 3.056 3,254,632 +0.17(+6.04%)
Sep 15, 2003 2.895 2.904 2.868 2.882 593,565 -0.00(-0.16%)
Sep 12, 2003 2.882 2.892 2.841 2.886 997,160 +0.00(+0.16%)
Sep 11, 2003 2.904 2.920 2.852 2.882 1,938,882 -0.03(-0.93%)
Sep 10, 2003 2.857 2.940 2.857 2.909 1,856,833 +0.05(+1.80%)
Sep 09, 2003 2.894 2.894 2.857 2.857 1,109,516 -0.05(-1.68%)
Sep 08, 2003 2.945 2.956 2.877 2.906 1,141,301 -0.00(-0.09%)
Sep 05, 2003 2.935 2.940 2.895 2.909 964,636 -0.02(-0.80%)
Sep 04, 2003 2.940 2.960 2.887 2.932 1,303,183 +0.00(+0.15%)
Sep 03, 2003 2.927 2.945 2.911 2.928 717,009 +0.02(+0.62%)
Sep 02, 2003 2.882 2.931 2.882 2.910 1,857,572 +0.03(+0.97%)
Aug 29, 2003 2.876 2.891 2.876 2.882 697,790 +0.01(+0.19%)
Aug 28, 2003 2.880 2.884 2.850 2.876 985,333 -0.00(-0.03%)
Aug 27, 2003 2.868 2.886 2.866 2.877 1,060,730 +0.00(+0.16%)
Aug 26, 2003 2.873 2.873 2.852 2.873 1,252,179 -0.01(-0.44%)
Aug 25, 2003 2.902 2.908 2.866 2.885 1,630,642 -0.02(-0.84%)
Aug 22, 2003 2.956 2.958 2.909 2.910 577,303 -0.05(-1.53%)
Aug 21, 2003 2.961 2.970 2.947 2.955 809,407 -0.00(-0.12%)
Aug 20, 2003 2.949 2.975 2.946 2.958 689,659 -0.00(-0.15%)
Aug 19, 2003 2.973 2.976 2.950 2.963 538,126 -0.02(-0.64%)
Aug 18, 2003 2.938 2.999 2.937 2.982 1,153,868 +0.03(+1.16%)
Aug 15, 2003 2.950 2.966 2.945 2.947 336,329 -0.01(-0.24%)
Aug 14, 2003 2.955 2.965 2.917 2.955 1,346,795 -0.01(-0.36%)
Aug 13, 2003 3.003 3.003 2.957 2.965 823,452 -0.04(-1.38%)
Aug 12, 2003 2.987 3.009 2.978 3.007 862,629 +0.00(+0.06%)
Aug 11, 2003 3.024 3.028 2.976 3.005 996,421 -0.02(-0.54%)
Aug 08, 2003 3.026 3.038 2.991 3.021 961,679 +0.01(+0.45%)
Aug 07, 2003 3.066 3.107 2.972 3.008 4,575,556 -0.06(-1.85%)
Aug 06, 2003 2.943 3.087 2.943 3.065 6,846,332 +0.11(+3.88%)
Aug 05, 2003 3.066 3.066 2.946 2.950 7,864,929 -0.17(-5.30%)
Aug 04, 2003 3.044 3.124 2.971 3.115 2,485,879 +0.19(+6.57%)
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.