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 (%)
Sep 30, 2003 3.179 3.192 3.135 3.164 1,433,160 -0.00(-0.11%)
Sep 29, 2003 3.106 3.174 3.106 3.168 1,280,555 +0.07(+2.28%)
Sep 26, 2003 3.121 3.131 3.097 3.097 1,564,386 -0.02(-0.78%)
Sep 25, 2003 3.124 3.147 3.116 3.122 839,696 -0.00(-0.03%)
Sep 24, 2003 3.170 3.170 3.120 3.123 706,259 -0.03(-1.06%)
Sep 23, 2003 3.137 3.191 3.135 3.156 1,467,810 +0.05(+1.45%)
Sep 22, 2003 3.121 3.128 3.101 3.111 1,541,532 -0.02(-0.58%)
Sep 19, 2003 3.122 3.136 3.120 3.129 917,104 +0.01(+0.29%)
Sep 18, 2003 3.107 3.161 3.103 3.120 1,653,590 +0.00(+0.00%)
Sep 17, 2003 3.064 3.114 3.072 3.120 2,664,322 +0.06(+1.83%)
Sep 16, 2003 2.889 3.065 2.964 3.064 3,245,991 +0.17(+6.04%)
Sep 15, 2003 2.903 2.912 2.876 2.889 591,989 -0.00(-0.16%)
Sep 12, 2003 2.889 2.900 2.849 2.894 994,513 +0.00(+0.16%)
Sep 11, 2003 2.912 2.928 2.859 2.889 1,933,734 -0.03(-0.93%)
Sep 10, 2003 2.865 2.948 2.865 2.916 1,851,903 +0.05(+1.80%)
Sep 09, 2003 2.902 2.902 2.865 2.865 1,106,571 -0.05(-1.68%)
Sep 08, 2003 2.953 2.964 2.885 2.914 1,138,271 -0.00(-0.09%)
Sep 05, 2003 2.943 2.948 2.903 2.916 962,075 -0.02(-0.80%)
Sep 04, 2003 2.948 2.968 2.895 2.940 1,299,723 +0.00(+0.15%)
Sep 03, 2003 2.934 2.953 2.919 2.935 715,105 +0.02(+0.62%)
Sep 02, 2003 2.889 2.939 2.889 2.917 1,852,640 +0.03(+0.97%)
Aug 29, 2003 2.884 2.898 2.884 2.889 695,938 +0.01(+0.19%)
Aug 28, 2003 2.887 2.892 2.858 2.884 982,717 -0.00(-0.03%)
Aug 27, 2003 2.876 2.894 2.874 2.885 1,057,914 +0.00(+0.16%)
Aug 26, 2003 2.880 2.881 2.859 2.880 1,248,855 -0.01(-0.44%)
Aug 25, 2003 2.910 2.915 2.874 2.893 1,626,313 -0.02(-0.84%)
Aug 22, 2003 2.963 2.966 2.916 2.917 575,770 -0.05(-1.53%)
Aug 21, 2003 2.969 2.978 2.955 2.962 807,258 -0.00(-0.12%)
Aug 20, 2003 2.957 2.983 2.953 2.966 687,828 -0.00(-0.15%)
Aug 19, 2003 2.981 2.984 2.958 2.971 536,698 -0.02(-0.64%)
Aug 18, 2003 2.946 3.007 2.945 2.990 1,150,804 +0.03(+1.16%)
Aug 15, 2003 2.958 2.974 2.953 2.955 335,436 -0.01(-0.24%)
Aug 14, 2003 2.962 2.973 2.924 2.962 1,343,219 -0.01(-0.36%)
Aug 13, 2003 3.011 3.011 2.965 2.973 821,266 -0.04(-1.38%)
Aug 12, 2003 2.995 3.017 2.986 3.015 860,338 +0.00(+0.06%)
Aug 11, 2003 3.032 3.036 2.984 3.013 993,776 -0.02(-0.54%)
Aug 08, 2003 3.034 3.046 2.999 3.029 959,126 +0.01(+0.45%)
Aug 07, 2003 3.074 3.115 2.980 3.016 4,563,408 -0.06(-1.85%)
Aug 06, 2003 2.951 3.095 2.951 3.073 6,828,155 +0.11(+3.88%)
Aug 05, 2003 3.075 3.075 2.953 2.958 7,844,048 -0.17(-5.30%)
Aug 04, 2003 3.052 3.132 2.979 3.123 2,479,279 +0.19(+6.57%)
Aug 01, 2003 2.930 2.957 2.918 2.931 519,004 +0.00(+0.03%)
Jul 31, 2003 2.975 2.975 2.919 2.930 601,573 -0.04(-1.40%)
Jul 30, 2003 2.917 2.979 2.916 2.972 1,077,082 +0.05(+1.55%)
Jul 29, 2003 2.939 2.956 2.919 2.926 684,879 -0.02(-0.68%)
Jul 28, 2003 2.968 2.980 2.917 2.946 968,710 -0.02(-0.73%)
Jul 25, 2003 2.974 2.989 2.927 2.968 679,719 +0.01(+0.31%)
Jul 24, 2003 2.939 2.983 2.925 2.959 858,864 +0.03(+1.17%)
Jul 23, 2003 2.943 2.943 2.905 2.924 1,672,020 -0.04(-1.37%)
Jul 22, 2003 2.975 2.981 2.927 2.965 753,441 -0.01(-0.18%)
Jul 21, 2003 3.031 3.031 2.957 2.971 704,047 -0.06(-2.00%)
Jul 18, 2003 3.029 3.038 2.992 3.031 760,813 +0.01(+0.33%)
Jul 17, 2003 3.047 3.047 3.005 3.021 696,675 -0.03(-1.04%)
Jul 16, 2003 3.068 3.068 3.028 3.053 719,529 -0.02(-0.50%)
Jul 15, 2003 3.009 3.074 3.004 3.068 1,259,913 +0.06(+1.98%)
Jul 14, 2003 3.041 3.041 2.987 3.009 798,412 -0.02(-0.78%)
Jul 11, 2003 3.036 3.054 3.021 3.032 987,141 -0.00(-0.12%)
Jul 10, 2003 3.031 3.043 3.007 3.036 760,813 +0.01(+0.33%)
Jul 09, 2003 3.010 3.037 2.994 3.026 1,091,826 +0.03(+0.90%)
Jul 08, 2003 3.057 3.057 2.999 2.999 1,030,637 -0.07(-2.18%)
Jul 07, 2003 3.065 3.073 3.040 3.066 783,667 +0.02(+0.77%)
Jul 03, 2003 3.044 3.061 3.029 3.042 403,260 +0.01(+0.33%)
Jul 02, 2003 3.025 3.064 3.015 3.032 1,070,447 +0.02(+0.66%)
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.