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

Church & Dwight Company (NY: CHD )

106.11 +0.23 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2004 5.595 5.644 5.520 5.538 1,057,184 -0.07(-1.27%)
Oct 28, 2004 5.573 5.636 5.546 5.610 869,437 +0.01(+0.22%)
Oct 27, 2004 5.534 5.599 5.528 5.597 907,772 +0.07(+1.33%)
Oct 26, 2004 5.559 5.579 5.463 5.524 1,521,146 -0.05(-0.84%)
Oct 25, 2004 5.573 5.593 5.530 5.571 738,702 -0.02(-0.40%)
Oct 22, 2004 5.636 5.656 5.575 5.593 437,421 -0.05(-0.83%)
Oct 21, 2004 5.595 5.677 5.569 5.640 602,069 +0.02(+0.40%)
Oct 20, 2004 5.571 5.687 5.555 5.618 766,716 +0.04(+0.80%)
Oct 19, 2004 5.677 5.719 5.553 5.573 660,555 -0.10(-1.69%)
Oct 18, 2004 5.605 5.681 5.579 5.669 922,026 +0.04(+0.76%)
Oct 15, 2004 5.667 5.748 5.599 5.626 879,266 -0.03(-0.50%)
Oct 14, 2004 5.628 5.687 5.614 5.654 1,171,208 +0.03(+0.47%)
Oct 13, 2004 5.687 5.687 5.599 5.628 1,323,077 -0.02(-0.32%)
Oct 12, 2004 5.581 5.675 5.516 5.646 1,723,146 +0.06(+1.06%)
Oct 11, 2004 5.585 5.618 5.565 5.587 805,544 -0.01(-0.15%)
Oct 08, 2004 5.717 5.736 5.567 5.595 1,464,625 -0.11(-1.96%)
Oct 07, 2004 5.728 5.738 5.683 5.707 1,023,271 -0.04(-0.71%)
Oct 06, 2004 5.697 5.748 5.685 5.748 997,714 +0.04(+0.68%)
Oct 05, 2004 5.605 5.723 5.605 5.709 1,328,484 +0.10(+1.85%)
Oct 04, 2004 5.632 5.644 5.575 5.605 2,367,975 -0.04(-0.72%)
Oct 01, 2004 5.697 5.707 5.634 5.646 1,523,112 -0.06(-1.10%)
Sep 30, 2004 5.605 5.740 5.605 5.709 1,557,516 +0.06(+1.12%)
Sep 29, 2004 5.679 5.697 5.626 5.646 1,050,303 -0.03(-0.47%)
Sep 28, 2004 5.585 5.707 5.585 5.673 1,371,734 +0.06(+1.12%)
Sep 27, 2004 5.758 5.758 5.595 5.610 1,715,774 -0.17(-2.89%)
Sep 24, 2004 5.768 5.801 5.758 5.776 2,241,663 +0.04(+0.67%)
Sep 23, 2004 5.839 5.852 5.707 5.738 1,744,772 -0.09(-1.47%)
Sep 22, 2004 5.937 5.951 5.756 5.823 1,675,472 -0.11(-1.82%)
Sep 21, 2004 5.957 6.033 5.856 5.931 1,653,355 -0.03(-0.44%)
Sep 20, 2004 6.165 6.165 5.931 5.957 1,218,883 -0.23(-3.75%)
Sep 17, 2004 6.242 6.275 6.177 6.189 889,096 -0.04(-0.65%)
Sep 16, 2004 6.236 6.271 6.212 6.230 330,277 +0.00(+0.00%)
Sep 15, 2004 6.330 6.330 6.216 6.230 930,381 -0.10(-1.58%)
Sep 14, 2004 6.267 6.330 6.220 6.330 947,091 +0.06(+1.01%)
Sep 13, 2004 6.196 6.307 6.196 6.267 1,057,675 +0.08(+1.35%)
Sep 10, 2004 6.250 6.263 6.161 6.183 1,008,527 -0.07(-1.07%)
Sep 09, 2004 6.257 6.301 6.232 6.250 709,212 -0.01(-0.10%)
Sep 08, 2004 6.338 6.364 6.236 6.257 669,402 -0.06(-0.97%)
Sep 07, 2004 6.246 6.318 6.246 6.318 998,206 +0.08(+1.34%)
Sep 03, 2004 6.222 6.267 6.183 6.234 878,283 +0.01(+0.23%)
Sep 02, 2004 6.155 6.269 6.155 6.220 1,023,271 +2.11(+51.27%)
Sep 01, 2004 4.067 4.115 4.067 4.112 871,403 +0.05(+1.11%)
Aug 31, 2004 4.025 4.068 4.025 4.067 847,811 +0.04(+1.03%)
Aug 30, 2004 4.046 4.059 4.024 4.025 656,869 -0.02(-0.51%)
Aug 27, 2004 4.020 4.047 3.997 4.046 724,694 +0.02(+0.54%)
Aug 26, 2004 4.015 4.032 4.004 4.024 1,358,710 +0.02(+0.45%)
Aug 25, 2004 3.974 4.022 3.972 4.006 1,013,688 +0.04(+1.03%)
Aug 24, 2004 3.959 3.992 3.959 3.965 726,169 +0.01(+0.32%)
Aug 23, 2004 3.971 3.995 3.953 3.953 708,475 -0.04(-0.88%)
Aug 20, 2004 3.986 3.994 3.972 3.988 787,359 +0.00(+0.00%)
Aug 19, 2004 3.996 4.011 3.957 3.988 1,448,652 -0.01(-0.14%)
Aug 18, 2004 3.934 4.022 3.888 3.993 2,342,172 +0.05(+1.35%)
Aug 17, 2004 4.006 4.021 3.920 3.940 2,014,843 -0.08(-2.09%)
Aug 16, 2004 4.060 4.064 3.983 4.024 2,668,764 -0.05(-1.22%)
Aug 13, 2004 4.146 4.148 4.060 4.074 2,092,989 -0.08(-1.87%)
Aug 12, 2004 4.163 4.203 4.129 4.152 2,741,012 -0.02(-0.41%)
Aug 11, 2004 4.024 4.187 4.008 4.169 2,723,318 +0.13(+3.25%)
Aug 10, 2004 3.863 4.059 3.859 4.038 2,753,545 +0.17(+4.52%)
Aug 09, 2004 3.867 3.885 3.821 3.863 1,556,287 +0.01(+0.38%)
Aug 06, 2004 3.893 3.916 3.791 3.849 1,944,069 -0.04(-0.91%)
Aug 05, 2004 3.992 3.992 3.884 3.884 1,224,535 -0.12(-2.92%)
Aug 04, 2004 3.997 4.006 3.957 4.001 928,169 -0.00(-0.05%)
Aug 03, 2004 4.015 4.017 3.974 4.002 1,171,454 -0.00(-0.02%)
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.