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 +0.28 (+0.27%)
Streaming Delayed 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 (%)
Jun 30, 2003 2.967 2.976 2.944 2.952 1,034,859 +0.01(+0.34%)
Jun 27, 2003 2.958 2.963 2.929 2.942 702,225 -0.01(-0.31%)
Jun 26, 2003 2.958 2.965 2.934 2.951 860,411 -0.00(-0.06%)
Jun 25, 2003 2.972 2.975 2.944 2.953 813,103 -0.01(-0.33%)
Jun 24, 2003 2.976 2.994 2.948 2.963 788,710 +0.03(+1.17%)
Jun 23, 2003 2.934 2.937 2.905 2.928 1,075,514 -0.01(-0.18%)
Jun 20, 2003 2.915 2.957 2.915 2.934 660,092 +0.02(+0.84%)
Jun 19, 2003 2.966 2.968 2.910 2.910 619,437 -0.06(-1.92%)
Jun 18, 2003 2.973 2.975 2.951 2.966 937,286 -0.00(-0.15%)
Jun 17, 2003 2.999 3.016 2.962 2.971 554,388 -0.02(-0.78%)
Jun 16, 2003 2.920 2.994 2.919 2.994 900,327 +0.07(+2.28%)
Jun 13, 2003 2.929 2.951 2.910 2.928 745,837 +0.00(+0.12%)
Jun 12, 2003 2.897 2.928 2.889 2.924 521,864 +0.03(+0.93%)
Jun 11, 2003 2.904 2.904 2.882 2.897 619,437 +0.00(+0.06%)
Jun 10, 2003 2.922 2.925 2.877 2.895 759,143 +0.00(+0.09%)
Jun 09, 2003 2.873 2.910 2.873 2.892 1,130,953 +0.03(+1.17%)
Jun 06, 2003 2.905 2.910 2.845 2.859 1,703,821 -0.04(-1.34%)
Jun 05, 2003 2.891 2.900 2.879 2.898 1,326,098 +0.01(+0.41%)
Jun 04, 2003 2.904 2.911 2.886 2.886 1,339,403 -0.02(-0.62%)
Jun 03, 2003 2.883 2.934 2.881 2.904 2,638,890 +0.02(+0.72%)
Jun 02, 2003 2.900 2.922 2.871 2.883 1,676,471 +0.02(+0.57%)
May 30, 2003 2.874 2.882 2.855 2.867 797,580 +0.00(+0.06%)
May 29, 2003 2.891 2.891 2.861 2.865 558,084 -0.01(-0.38%)
May 28, 2003 2.895 2.900 2.873 2.876 748,794 -0.00(-0.03%)
May 27, 2003 2.852 2.911 2.846 2.877 1,234,439 +0.04(+1.30%)
May 23, 2003 2.841 2.849 2.832 2.840 818,277 +0.00(+0.13%)
May 22, 2003 2.854 2.871 2.836 2.836 708,878 -0.00(-0.16%)
May 21, 2003 2.845 2.859 2.814 2.841 1,127,996 -0.00(-0.13%)
May 20, 2003 2.850 2.872 2.818 2.845 1,411,843 -0.02(-0.69%)
May 19, 2003 2.854 2.877 2.841 2.864 747,316 +0.00(+0.03%)
May 16, 2003 2.850 2.864 2.823 2.864 1,012,683 +0.01(+0.47%)
May 15, 2003 2.841 2.879 2.837 2.850 1,248,483 +0.01(+0.48%)
May 14, 2003 2.842 2.846 2.824 2.836 1,040,772 -0.01(-0.22%)
May 13, 2003 2.852 2.864 2.834 2.843 829,365 +0.00(+0.06%)
May 12, 2003 2.862 2.872 2.834 2.841 912,154 -0.02(-0.72%)
May 09, 2003 2.859 2.862 2.821 2.862 726,618 +0.02(+0.54%)
May 08, 2003 2.791 2.859 2.791 2.846 1,697,169 +0.00(+0.06%)
May 07, 2003 2.818 2.864 2.769 2.845 1,838,353 -0.03(-0.88%)
May 06, 2003 2.931 2.940 2.824 2.870 1,472,456 -0.06(-2.09%)
May 05, 2003 2.918 2.967 2.877 2.931 2,121,461 +0.09(+3.17%)
May 02, 2003 2.841 2.865 2.826 2.841 654,178 +0.00(+0.16%)
May 01, 2003 2.845 2.845 2.818 2.836 771,709 -0.00(-0.06%)
Apr 30, 2003 2.850 2.874 2.828 2.838 1,290,617 -0.00(-0.10%)
Apr 29, 2003 2.841 2.873 2.827 2.841 628,307 +0.01(+0.35%)
Apr 28, 2003 2.805 2.863 2.800 2.831 991,247 +0.04(+1.32%)
Apr 25, 2003 2.802 2.809 2.773 2.794 355,548 +0.00(+0.10%)
Apr 24, 2003 2.786 2.805 2.777 2.791 488,601 +0.00(+0.00%)
Apr 23, 2003 2.796 2.801 2.769 2.791 954,288 -0.00(-0.06%)
Apr 22, 2003 2.749 2.803 2.737 2.793 932,112 +0.04(+1.61%)
Apr 21, 2003 2.759 2.772 2.741 2.749 635,699 +0.01(+0.30%)
Apr 17, 2003 2.732 2.764 2.718 2.741 864,846 +0.02(+0.83%)
Apr 16, 2003 2.735 2.751 2.704 2.718 651,222 -0.01(-0.20%)
Apr 15, 2003 2.742 2.756 2.724 2.724 634,960 -0.02(-0.59%)
Apr 14, 2003 2.701 2.752 2.701 2.740 640,873 +0.03(+0.96%)
Apr 11, 2003 2.728 2.751 2.703 2.714 754,708 +0.00(+0.13%)
Apr 10, 2003 2.743 2.751 2.692 2.710 790,928 -0.03(-1.15%)
Apr 09, 2003 2.751 2.787 2.727 2.742 839,714 -0.01(-0.33%)
Apr 08, 2003 2.760 2.760 2.719 2.751 895,153 -0.01(-0.29%)
Apr 07, 2003 2.785 2.838 2.758 2.759 787,971 -0.00(-0.13%)
Apr 04, 2003 2.752 2.791 2.752 2.763 448,685 +0.02(+0.72%)
Apr 03, 2003 2.805 2.805 2.735 2.743 583,956 -0.05(-1.87%)
Apr 02, 2003 2.749 2.809 2.749 2.795 736,228 +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.