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 (%)
Jun 30, 2003 2.975 2.984 2.952 2.960 1,032,118 +0.01(+0.34%)
Jun 27, 2003 2.966 2.971 2.937 2.950 700,366 -0.01(-0.31%)
Jun 26, 2003 2.966 2.972 2.942 2.959 858,132 -0.00(-0.06%)
Jun 25, 2003 2.980 2.983 2.952 2.961 810,950 -0.01(-0.33%)
Jun 24, 2003 2.984 3.002 2.956 2.971 786,621 +0.03(+1.17%)
Jun 23, 2003 2.942 2.944 2.913 2.936 1,072,666 -0.01(-0.18%)
Jun 20, 2003 2.923 2.965 2.923 2.942 658,344 +0.02(+0.84%)
Jun 19, 2003 2.974 2.976 2.917 2.917 617,796 -0.06(-1.92%)
Jun 18, 2003 2.981 2.983 2.959 2.974 934,804 -0.00(-0.15%)
Jun 17, 2003 3.007 3.024 2.970 2.979 552,920 -0.02(-0.78%)
Jun 16, 2003 2.928 3.002 2.927 3.002 897,943 +0.07(+2.28%)
Jun 13, 2003 2.937 2.959 2.918 2.935 743,862 +0.00(+0.12%)
Jun 12, 2003 2.905 2.936 2.896 2.932 520,482 +0.03(+0.93%)
Jun 11, 2003 2.912 2.912 2.889 2.905 617,796 +0.00(+0.06%)
Jun 10, 2003 2.930 2.933 2.885 2.903 757,132 +0.00(+0.09%)
Jun 09, 2003 2.880 2.917 2.880 2.900 1,127,958 +0.03(+1.17%)
Jun 06, 2003 2.913 2.918 2.853 2.867 1,699,309 -0.04(-1.34%)
Jun 05, 2003 2.898 2.907 2.886 2.905 1,322,586 +0.01(+0.41%)
Jun 04, 2003 2.912 2.919 2.894 2.894 1,335,856 -0.02(-0.62%)
Jun 03, 2003 2.891 2.942 2.888 2.912 2,631,902 +0.02(+0.72%)
Jun 02, 2003 2.907 2.930 2.878 2.891 1,672,032 +0.02(+0.57%)
May 30, 2003 2.882 2.889 2.863 2.875 795,468 +0.00(+0.06%)
May 29, 2003 2.898 2.898 2.868 2.873 556,606 -0.01(-0.38%)
May 28, 2003 2.903 2.907 2.880 2.884 746,811 -0.00(-0.03%)
May 27, 2003 2.859 2.919 2.854 2.885 1,231,170 +0.04(+1.30%)
May 23, 2003 2.849 2.857 2.839 2.848 816,111 +0.00(+0.13%)
May 22, 2003 2.862 2.878 2.843 2.844 707,001 -0.00(-0.16%)
May 21, 2003 2.852 2.867 2.821 2.849 1,125,009 -0.00(-0.13%)
May 20, 2003 2.858 2.879 2.826 2.852 1,408,104 -0.02(-0.69%)
May 19, 2003 2.862 2.885 2.849 2.872 745,337 +0.00(+0.03%)
May 16, 2003 2.858 2.872 2.830 2.871 1,010,001 +0.01(+0.47%)
May 15, 2003 2.849 2.886 2.845 2.858 1,245,177 +0.01(+0.48%)
May 14, 2003 2.849 2.854 2.831 2.844 1,038,016 -0.01(-0.22%)
May 13, 2003 2.859 2.871 2.841 2.850 827,169 +0.00(+0.06%)
May 12, 2003 2.869 2.879 2.841 2.849 909,738 -0.02(-0.72%)
May 09, 2003 2.867 2.869 2.829 2.869 724,694 +0.02(+0.54%)
May 08, 2003 2.799 2.867 2.799 2.854 1,692,674 +0.00(+0.06%)
May 07, 2003 2.826 2.871 2.776 2.852 1,833,485 -0.03(-0.88%)
May 06, 2003 2.939 2.948 2.831 2.877 1,468,557 -0.06(-2.09%)
May 05, 2003 2.925 2.975 2.885 2.939 2,115,843 +0.09(+3.17%)
May 02, 2003 2.849 2.873 2.833 2.849 652,446 +0.00(+0.16%)
May 01, 2003 2.853 2.853 2.825 2.844 769,665 -0.00(-0.06%)
Apr 30, 2003 2.858 2.882 2.836 2.846 1,287,199 -0.00(-0.10%)
Apr 29, 2003 2.849 2.880 2.834 2.849 626,643 +0.01(+0.35%)
Apr 28, 2003 2.812 2.870 2.808 2.839 988,622 +0.04(+1.32%)
Apr 25, 2003 2.810 2.817 2.781 2.801 354,606 +0.00(+0.10%)
Apr 24, 2003 2.793 2.812 2.784 2.799 487,307 +0.00(+0.00%)
Apr 23, 2003 2.803 2.809 2.776 2.799 951,760 -0.00(-0.06%)
Apr 22, 2003 2.756 2.811 2.745 2.801 929,644 +0.04(+1.61%)
Apr 21, 2003 2.766 2.779 2.748 2.756 634,015 +0.01(+0.30%)
Apr 17, 2003 2.739 2.772 2.726 2.748 862,556 +0.02(+0.83%)
Apr 16, 2003 2.742 2.758 2.711 2.726 649,497 -0.01(-0.20%)
Apr 15, 2003 2.749 2.764 2.731 2.731 633,278 -0.02(-0.59%)
Apr 14, 2003 2.708 2.759 2.708 2.747 639,176 +0.03(+0.96%)
Apr 11, 2003 2.735 2.758 2.710 2.721 752,709 +0.00(+0.13%)
Apr 10, 2003 2.750 2.758 2.699 2.717 788,833 -0.03(-1.15%)
Apr 09, 2003 2.758 2.794 2.735 2.749 837,490 -0.01(-0.33%)
Apr 08, 2003 2.767 2.767 2.726 2.758 892,782 -0.01(-0.29%)
Apr 07, 2003 2.792 2.846 2.765 2.766 785,884 -0.00(-0.13%)
Apr 04, 2003 2.759 2.799 2.759 2.770 447,497 +0.02(+0.72%)
Apr 03, 2003 2.812 2.812 2.742 2.750 582,409 -0.05(-1.87%)
Apr 02, 2003 2.756 2.817 2.756 2.802 734,278 +0.06(+2.34%)
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.