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

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2005 7.316 7.368 7.303 7.338 583,459 +0.01(+0.08%)
May 27, 2005 7.391 7.391 7.320 7.332 599,721 -0.04(-0.52%)
May 26, 2005 7.366 7.403 7.346 7.370 1,182,195 +0.04(+0.61%)
May 25, 2005 7.387 7.389 7.289 7.326 1,783,395 -0.03(-0.47%)
May 24, 2005 7.314 7.366 7.253 7.360 1,544,886 +0.05(+0.69%)
May 23, 2005 7.234 7.326 7.218 7.309 1,916,940 +0.11(+1.58%)
May 20, 2005 7.234 7.238 7.127 7.196 1,151,149 -0.02(-0.25%)
May 19, 2005 7.251 7.251 7.190 7.214 904,756 -0.04(-0.50%)
May 18, 2005 7.182 7.261 7.182 7.251 1,382,266 +0.07(+0.96%)
May 17, 2005 7.182 7.226 7.133 7.182 1,948,971 +0.00(+0.00%)
May 16, 2005 7.102 7.184 7.102 7.182 1,902,156 +0.06(+0.85%)
May 13, 2005 7.251 7.251 7.054 7.121 1,830,702 -0.13(-1.79%)
May 12, 2005 7.257 7.326 7.220 7.251 1,489,201 -0.02(-0.22%)
May 11, 2005 7.330 7.354 7.147 7.267 2,492,515 -0.09(-1.24%)
May 10, 2005 7.204 7.608 7.058 7.358 7,945,200 +0.54(+7.92%)
May 09, 2005 6.875 6.881 6.727 6.818 4,205,442 -0.04(-0.53%)
May 06, 2005 6.930 6.932 6.826 6.855 2,806,913 -0.08(-1.08%)
May 05, 2005 7.060 7.068 6.849 6.930 3,544,615 -0.15(-2.12%)
May 04, 2005 7.194 7.200 7.074 7.080 2,031,266 -0.09(-1.30%)
May 03, 2005 7.226 7.226 7.139 7.173 1,002,328 -0.05(-0.73%)
May 02, 2005 7.346 7.348 7.188 7.226 1,037,808 -0.08(-1.14%)
Apr 29, 2005 7.305 7.330 7.253 7.309 1,511,376 +0.02(+0.22%)
Apr 28, 2005 7.336 7.340 7.169 7.293 1,410,848 -0.04(-0.58%)
Apr 27, 2005 7.326 7.387 7.212 7.336 915,104 +0.02(+0.33%)
Apr 26, 2005 7.342 7.344 7.259 7.311 797,328 -0.07(-0.96%)
Apr 25, 2005 7.336 7.383 7.285 7.383 568,675 +0.04(+0.55%)
Apr 22, 2005 7.322 7.380 7.255 7.342 1,508,420 +0.00(+0.00%)
Apr 21, 2005 7.178 7.346 7.153 7.342 1,430,067 +0.17(+2.32%)
Apr 20, 2005 7.346 7.356 7.153 7.176 1,475,896 -0.19(-2.54%)
Apr 19, 2005 7.320 7.362 7.275 7.362 743,122 +0.03(+0.47%)
Apr 18, 2005 7.265 7.348 7.224 7.328 1,040,272 +0.05(+0.73%)
Apr 15, 2005 7.366 7.456 7.247 7.275 668,711 -0.12(-1.67%)
Apr 14, 2005 7.449 7.474 7.385 7.399 754,949 -0.05(-0.63%)
Apr 13, 2005 7.518 7.518 7.393 7.445 705,670 -0.08(-1.03%)
Apr 12, 2005 7.447 7.547 7.364 7.523 1,062,448 +0.06(+0.82%)
Apr 11, 2005 7.427 7.478 7.362 7.462 868,290 +0.02(+0.27%)
Apr 08, 2005 7.433 7.494 7.413 7.441 761,355 +0.01(+0.11%)
Apr 07, 2005 7.277 7.433 7.255 7.433 1,337,423 +0.14(+1.86%)
Apr 06, 2005 7.245 7.314 7.240 7.297 800,285 +0.06(+0.87%)
Apr 05, 2005 7.155 7.265 7.155 7.234 608,591 +0.05(+0.65%)
Apr 04, 2005 7.204 7.253 7.155 7.188 690,887 -0.03(-0.48%)
Apr 01, 2005 7.184 7.289 7.176 7.222 1,156,570 +0.02(+0.34%)
Mar 31, 2005 7.145 7.222 7.115 7.198 756,427 +0.04(+0.54%)
Mar 30, 2005 7.107 7.171 7.107 7.159 859,420 +0.03(+0.43%)
Mar 29, 2005 7.184 7.232 7.115 7.129 696,307 -0.08(-1.07%)
Mar 28, 2005 7.190 7.253 7.163 7.206 726,367 +0.01(+0.20%)
Mar 24, 2005 7.236 7.249 7.192 7.192 573,603 -0.00(-0.06%)
Mar 23, 2005 7.155 7.230 7.127 7.196 1,397,543 +0.02(+0.28%)
Mar 22, 2005 7.143 7.200 7.064 7.176 1,555,727 +0.04(+0.57%)
Mar 21, 2005 7.176 7.186 7.096 7.135 632,738 -0.04(-0.57%)
Mar 18, 2005 7.153 7.275 7.127 7.176 1,846,964 +0.10(+1.35%)
Mar 17, 2005 7.107 7.123 7.044 7.080 2,080,052 -0.04(-0.60%)
Mar 16, 2005 7.214 7.224 7.088 7.123 1,676,460 -0.09(-1.24%)
Mar 15, 2005 7.301 7.311 7.206 7.212 771,704 -0.08(-1.14%)
Mar 14, 2005 7.326 7.338 7.269 7.295 1,716,869 +0.12(+1.64%)
Mar 11, 2005 7.188 7.214 7.157 7.178 1,115,176 -0.00(-0.06%)
Mar 10, 2005 7.111 7.196 7.111 7.182 1,923,346 +0.08(+1.06%)
Mar 09, 2005 7.232 7.232 7.088 7.107 1,829,717 -0.13(-1.74%)
Mar 08, 2005 7.234 7.263 7.206 7.232 685,466 -0.02(-0.31%)
Mar 07, 2005 7.285 7.285 7.222 7.255 685,466 -0.05(-0.64%)
Mar 04, 2005 7.303 7.336 7.212 7.301 940,237 +0.06(+0.87%)
Mar 03, 2005 7.216 7.289 7.169 7.238 460,262 +0.02(+0.34%)
Mar 02, 2005 7.247 7.257 7.153 7.214 1,035,344 -0.03(-0.48%)
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.