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

Church & Dwight Company (NY: CHD )

107.15 -0.16 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 7.660 7.744 1,179,739 +0.03(+0.42%)
Aug 30, 2005 7.725 7.725 7.630 7.711 1,188,116 -0.01(-0.11%)
Aug 29, 2005 7.660 7.719 7.604 7.719 683,992 +0.02(+0.29%)
Aug 26, 2005 7.766 7.756 7.667 7.697 589,869 -0.07(-0.86%)
Aug 25, 2005 7.778 7.782 7.738 7.764 588,391 -0.01(-0.18%)
Aug 24, 2005 7.839 7.865 7.725 7.778 701,733 -0.05(-0.65%)
Aug 23, 2005 7.823 7.914 7.813 7.829 1,120,111 -0.03(-0.34%)
Aug 22, 2005 7.772 7.857 7.742 7.855 1,249,222 +0.10(+1.26%)
Aug 19, 2005 7.707 7.766 7.612 7.758 941,229 +0.04(+0.53%)
Aug 18, 2005 7.626 7.762 7.598 7.717 1,170,869 +0.09(+1.20%)
Aug 17, 2005 7.665 7.703 7.593 7.626 615,002 -0.04(-0.50%)
Aug 16, 2005 7.685 7.703 7.618 7.665 624,857 -0.02(-0.21%)
Aug 15, 2005 7.630 7.703 7.612 7.681 739,185 +0.03(+0.42%)
Aug 12, 2005 7.650 7.697 7.559 7.648 956,505 -0.03(-0.40%)
Aug 11, 2005 7.660 7.800 7.634 7.679 1,602,553 +0.04(+0.50%)
Aug 10, 2005 7.770 7.776 7.569 7.640 2,045,571 -0.13(-1.70%)
Aug 09, 2005 7.660 7.788 7.589 7.772 6,323,482 +0.43(+5.83%)
Aug 08, 2005 7.453 7.514 7.342 7.344 1,393,117 -0.09(-1.26%)
Aug 05, 2005 7.401 7.464 7.340 7.437 780,579 +0.02(+0.22%)
Aug 04, 2005 7.585 7.589 7.419 7.421 659,845 -0.16(-2.09%)
Aug 03, 2005 7.531 7.600 7.520 7.579 522,357 +0.04(+0.48%)
Aug 02, 2005 7.535 7.549 7.425 7.543 1,318,706 -0.02(-0.30%)
Aug 01, 2005 7.620 7.656 7.537 7.565 924,966 -0.05(-0.72%)
Jul 29, 2005 7.731 7.734 7.587 7.620 2,621,643 -0.15(-1.91%)
Jul 28, 2005 7.701 7.774 7.689 7.768 1,035,844 +0.10(+1.27%)
Jul 27, 2005 7.681 7.695 7.650 7.671 932,358 +0.01(+0.11%)
Jul 26, 2005 7.587 7.667 7.583 7.662 1,575,449 +0.09(+1.15%)
Jul 25, 2005 7.545 7.585 7.498 7.575 645,062 +0.01(+0.19%)
Jul 22, 2005 7.462 7.561 7.451 7.561 912,154 +0.11(+1.50%)
Jul 21, 2005 7.458 7.508 7.421 7.449 916,589 +0.00(+0.00%)
Jul 20, 2005 7.407 7.460 7.407 7.449 935,315 +0.00(+0.03%)
Jul 19, 2005 7.508 7.508 7.437 7.447 995,928 -0.02(-0.27%)
Jul 18, 2005 7.504 7.529 7.395 7.468 1,096,950 -0.02(-0.30%)
Jul 15, 2005 7.551 7.563 7.480 7.490 811,132 -0.07(-0.89%)
Jul 14, 2005 7.555 7.579 7.516 7.557 977,202 +0.03(+0.35%)
Jul 13, 2005 7.579 7.579 7.506 7.531 896,877 -0.03(-0.40%)
Jul 12, 2005 7.429 7.585 7.420 7.561 1,220,148 +0.07(+0.92%)
Jul 11, 2005 7.462 7.518 7.429 7.492 657,381 +0.01(+0.16%)
Jul 08, 2005 7.399 7.496 7.317 7.480 1,074,282 +0.10(+1.38%)
Jul 07, 2005 7.305 7.405 7.259 7.378 931,373 +0.06(+0.83%)
Jul 06, 2005 7.382 7.403 7.303 7.318 816,060 -0.06(-0.88%)
Jul 05, 2005 7.346 7.389 7.326 7.382 769,245 +0.03(+0.47%)
Jul 01, 2005 7.370 7.387 7.315 7.348 500,674 +0.00(+0.03%)
Jun 30, 2005 7.382 7.403 7.336 7.346 1,079,210 -0.04(-0.52%)
Jun 29, 2005 7.407 7.453 7.368 7.384 938,765 -0.01(-0.11%)
Jun 28, 2005 7.332 7.415 7.311 7.393 1,178,261 +0.06(+0.83%)
Jun 27, 2005 7.565 7.587 7.287 7.332 2,439,310 -0.22(-2.85%)
Jun 24, 2005 7.648 7.652 7.443 7.547 1,635,570 -0.09(-1.14%)
Jun 23, 2005 7.813 7.825 7.589 7.634 2,729,564 -0.14(-1.78%)
Jun 22, 2005 7.557 7.851 7.429 7.772 9,130,414 +0.41(+5.51%)
Jun 21, 2005 7.149 7.366 7.052 7.366 4,070,938 +0.22(+3.04%)
Jun 20, 2005 7.188 7.204 7.119 7.149 482,441 -0.08(-1.07%)
Jun 17, 2005 7.251 7.251 7.163 7.226 1,048,164 -0.02(-0.34%)
Jun 16, 2005 7.186 7.265 7.163 7.251 814,089 +0.06(+0.88%)
Jun 15, 2005 7.169 7.204 7.098 7.188 702,718 +0.03(+0.40%)
Jun 14, 2005 7.192 7.214 7.111 7.159 493,282 -0.03(-0.45%)
Jun 13, 2005 7.123 7.192 7.096 7.192 810,146 +0.06(+0.80%)
Jun 10, 2005 7.135 7.188 7.102 7.135 875,687 +0.03(+0.49%)
Jun 09, 2005 7.121 7.121 7.048 7.100 1,275,833 -0.00(-0.03%)
Jun 08, 2005 7.186 7.210 7.088 7.102 1,532,577 -0.04(-0.60%)
Jun 07, 2005 7.228 7.269 7.129 7.145 1,953,419 -0.08(-1.15%)
Jun 06, 2005 7.220 7.261 7.175 7.228 706,660 +0.00(+0.03%)
Jun 03, 2005 7.273 7.285 7.204 7.226 1,148,200 -0.07(-0.92%)
Jun 02, 2005 7.303 7.352 7.269 7.293 901,313 -0.01(-0.11%)
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.