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 UNCHANGED
Streaming Delayed 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 31, 2003 3.166 3.409 3.320 3.370 2,875,925 +0.20(+6.46%)
Oct 30, 2003 3.164 3.174 3.137 3.166 1,259,922 -0.00(-0.14%)
Oct 29, 2003 3.169 3.180 3.147 3.170 485,095 +0.01(+0.46%)
Oct 28, 2003 3.164 3.165 3.129 3.156 608,212 -0.01(-0.23%)
Oct 27, 2003 3.134 3.182 3.134 3.163 548,497 +0.03(+0.81%)
Oct 24, 2003 3.137 3.142 3.108 3.138 701,103 +0.00(+0.00%)
Oct 23, 2003 3.165 3.179 3.131 3.138 686,358 -0.02(-0.69%)
Oct 22, 2003 3.190 3.199 3.150 3.160 423,905 -0.03(-0.88%)
Oct 21, 2003 3.178 3.192 3.151 3.188 1,076,352 +0.00(+0.14%)
Oct 20, 2003 3.183 3.188 3.160 3.183 482,146 +0.01(+0.29%)
Oct 17, 2003 3.206 3.206 3.170 3.174 694,468 -0.02(-0.59%)
Oct 16, 2003 3.202 3.214 3.182 3.193 793,256 -0.01(-0.20%)
Oct 15, 2003 3.206 3.206 3.179 3.199 343,548 +0.00(+0.08%)
Oct 14, 2003 3.185 3.198 3.174 3.197 565,453 +0.01(+0.37%)
Oct 13, 2003 3.176 3.201 3.171 3.185 449,708 +0.01(+0.28%)
Oct 10, 2003 3.201 3.201 3.156 3.176 820,534 -0.01(-0.34%)
Oct 09, 2003 3.215 3.233 3.159 3.187 787,359 -0.01(-0.45%)
Oct 08, 2003 3.231 3.231 3.201 3.201 864,768 -0.02(-0.59%)
Oct 07, 2003 3.205 3.232 3.197 3.220 1,651,389 +0.03(+0.94%)
Oct 06, 2003 3.201 3.206 3.174 3.190 881,724 +0.01(+0.26%)
Oct 03, 2003 3.192 3.210 3.166 3.182 1,169,243 -0.01(-0.31%)
Oct 02, 2003 3.210 3.211 3.178 3.192 816,111 -0.02(-0.48%)
Oct 01, 2003 3.164 3.217 3.123 3.208 1,697,835 +0.04(+1.37%)
Sep 30, 2003 3.179 3.192 3.135 3.164 1,433,170 -0.00(-0.11%)
Sep 29, 2003 3.106 3.174 3.106 3.168 1,280,564 +0.07(+2.28%)
Sep 26, 2003 3.121 3.131 3.097 3.097 1,564,397 -0.02(-0.78%)
Sep 25, 2003 3.124 3.147 3.116 3.122 839,702 -0.00(-0.03%)
Sep 24, 2003 3.170 3.170 3.120 3.123 706,264 -0.03(-1.06%)
Sep 23, 2003 3.137 3.191 3.135 3.156 1,467,820 +0.05(+1.45%)
Sep 22, 2003 3.121 3.128 3.101 3.111 1,541,543 -0.02(-0.58%)
Sep 19, 2003 3.122 3.136 3.120 3.129 917,111 +0.01(+0.29%)
Sep 18, 2003 3.107 3.160 3.103 3.120 1,653,601 +0.00(+0.00%)
Sep 17, 2003 3.064 3.114 3.072 3.120 2,664,340 +0.06(+1.83%)
Sep 16, 2003 2.889 3.065 2.964 3.064 3,246,013 +0.17(+6.04%)
Sep 15, 2003 2.903 2.912 2.876 2.889 591,993 -0.00(-0.16%)
Sep 12, 2003 2.889 2.900 2.849 2.894 994,520 +0.00(+0.16%)
Sep 11, 2003 2.912 2.928 2.859 2.889 1,933,748 -0.03(-0.93%)
Sep 10, 2003 2.865 2.948 2.865 2.916 1,851,915 +0.05(+1.80%)
Sep 09, 2003 2.902 2.902 2.865 2.865 1,106,578 -0.05(-1.68%)
Sep 08, 2003 2.953 2.964 2.885 2.914 1,138,279 -0.00(-0.09%)
Sep 05, 2003 2.943 2.948 2.903 2.916 962,082 -0.02(-0.80%)
Sep 04, 2003 2.948 2.968 2.895 2.940 1,299,732 +0.00(+0.15%)
Sep 03, 2003 2.934 2.953 2.919 2.935 715,110 +0.02(+0.62%)
Sep 02, 2003 2.889 2.939 2.889 2.917 1,852,653 +0.03(+0.97%)
Aug 29, 2003 2.884 2.898 2.884 2.889 695,942 +0.01(+0.19%)
Aug 28, 2003 2.887 2.892 2.858 2.884 982,724 -0.00(-0.03%)
Aug 27, 2003 2.876 2.894 2.874 2.885 1,057,921 +0.00(+0.16%)
Aug 26, 2003 2.880 2.881 2.859 2.880 1,248,863 -0.01(-0.44%)
Aug 25, 2003 2.910 2.915 2.874 2.893 1,626,324 -0.02(-0.84%)
Aug 22, 2003 2.963 2.966 2.916 2.917 575,774 -0.05(-1.53%)
Aug 21, 2003 2.969 2.978 2.955 2.962 807,264 -0.00(-0.12%)
Aug 20, 2003 2.957 2.983 2.953 2.966 687,833 -0.00(-0.15%)
Aug 19, 2003 2.981 2.984 2.958 2.971 536,701 -0.02(-0.64%)
Aug 18, 2003 2.946 3.007 2.945 2.990 1,150,812 +0.03(+1.16%)
Aug 15, 2003 2.958 2.974 2.953 2.955 335,438 -0.01(-0.24%)
Aug 14, 2003 2.962 2.973 2.924 2.962 1,343,228 -0.01(-0.36%)
Aug 13, 2003 3.011 3.011 2.965 2.973 821,271 -0.04(-1.38%)
Aug 12, 2003 2.995 3.017 2.986 3.015 860,344 +0.00(+0.06%)
Aug 11, 2003 3.032 3.036 2.984 3.013 993,782 -0.02(-0.54%)
Aug 08, 2003 3.034 3.046 2.999 3.029 959,133 +0.01(+0.45%)
Aug 07, 2003 3.074 3.115 2.980 3.016 4,563,439 -0.06(-1.85%)
Aug 06, 2003 2.951 3.095 2.951 3.073 6,828,202 +0.11(+3.88%)
Aug 05, 2003 3.075 3.075 2.953 2.958 7,844,102 -0.17(-5.30%)
Aug 04, 2003 3.052 3.132 2.979 3.123 2,479,296 +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.