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 (%)
Nov 28, 2003 3.627 3.671 3.627 3.654 330,415 +0.02(+0.57%)
Nov 26, 2003 3.648 3.652 3.626 3.633 806,450 -0.00(-0.03%)
Nov 25, 2003 3.540 3.638 3.540 3.634 938,765 +0.09(+2.41%)
Nov 24, 2003 3.552 3.590 3.513 3.548 1,306,140 -0.02(-0.46%)
Nov 21, 2003 3.563 3.589 3.549 3.564 579,521 +0.00(+0.03%)
Nov 20, 2003 3.608 3.608 3.563 3.563 983,116 -0.05(-1.50%)
Nov 19, 2003 3.637 3.637 3.600 3.618 694,834 -0.02(-0.55%)
Nov 18, 2003 3.608 3.649 3.608 3.637 971,289 +0.04(+1.15%)
Nov 17, 2003 3.555 3.595 3.550 3.596 1,082,167 -0.00(-0.10%)
Nov 14, 2003 3.609 3.612 3.579 3.599 788,710 +0.00(+0.05%)
Nov 13, 2003 3.590 3.612 3.585 3.598 1,380,797 +0.02(+0.48%)
Nov 12, 2003 3.531 3.583 3.524 3.581 1,317,227 +0.05(+1.40%)
Nov 11, 2003 3.537 3.537 3.517 3.531 889,978 -0.01(-0.38%)
Nov 10, 2003 3.509 3.544 3.509 3.544 1,405,190 +0.04(+1.26%)
Nov 07, 2003 3.507 3.507 3.486 3.500 997,899 +0.00(+0.05%)
Nov 06, 2003 3.468 3.504 3.462 3.498 933,590 +0.03(+0.88%)
Nov 05, 2003 3.470 3.472 3.427 3.468 1,150,911 -0.03(-0.90%)
Nov 04, 2003 3.486 3.511 3.450 3.499 1,245,016 +0.02(+0.54%)
Nov 03, 2003 3.361 3.506 3.441 3.480 2,436,457 +0.12(+3.54%)
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%)
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.