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 UNCHANGED
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 (%)
Oct 31, 2005 7.131 7.200 7.090 7.113 1,595,150 +0.00(+0.03%)
Oct 28, 2005 6.977 7.111 6.950 7.111 1,277,796 +0.15(+2.19%)
Oct 27, 2005 7.072 7.107 6.944 6.958 708,627 -0.12(-1.72%)
Oct 26, 2005 7.143 7.190 7.068 7.080 745,586 -0.10(-1.41%)
Oct 25, 2005 7.143 7.230 7.123 7.182 701,235 +0.00(+0.00%)
Oct 24, 2005 7.121 7.220 7.100 7.182 1,042,243 +0.05(+0.77%)
Oct 21, 2005 7.129 7.171 7.092 7.127 862,869 +0.02(+0.31%)
Oct 20, 2005 7.165 7.165 7.054 7.104 1,216,690 -0.06(-0.85%)
Oct 19, 2005 7.023 7.171 6.979 7.165 850,549 +0.14(+2.05%)
Oct 18, 2005 7.102 7.102 6.956 7.021 843,158 -0.08(-1.14%)
Oct 17, 2005 7.021 7.102 6.995 7.102 927,917 +0.06(+0.86%)
Oct 14, 2005 7.019 7.082 6.991 7.042 1,414,790 +0.02(+0.32%)
Oct 13, 2005 7.068 7.074 6.983 7.019 1,149,671 -0.05(-0.66%)
Oct 12, 2005 7.092 7.133 6.920 7.066 1,970,161 -0.07(-0.94%)
Oct 11, 2005 7.159 7.251 7.111 7.133 1,383,745 -0.06(-0.79%)
Oct 10, 2005 7.385 7.385 7.145 7.190 1,135,873 -0.00(-0.03%)
Oct 07, 2005 7.212 7.279 7.153 7.192 1,408,384 -0.02(-0.31%)
Oct 06, 2005 7.092 7.214 7.031 7.214 1,510,884 +0.13(+1.83%)
Oct 05, 2005 7.316 7.340 7.084 7.084 2,093,358 -0.25(-3.46%)
Oct 04, 2005 7.352 7.366 7.273 7.338 1,740,029 -0.03(-0.44%)
Oct 03, 2005 7.496 7.510 7.346 7.370 1,550,799 -0.13(-1.68%)
Sep 30, 2005 7.380 7.496 7.326 7.496 1,093,986 +0.12(+1.60%)
Sep 29, 2005 7.443 7.443 7.180 7.378 1,623,239 -0.06(-0.87%)
Sep 28, 2005 7.508 7.567 7.421 7.443 606,127 -0.05(-0.73%)
Sep 27, 2005 7.417 7.573 7.405 7.498 1,058,998 +0.13(+1.79%)
Sep 26, 2005 7.464 7.514 7.287 7.366 1,253,156 -0.10(-1.31%)
Sep 23, 2005 7.464 7.539 7.378 7.464 1,855,834 -0.07(-0.97%)
Sep 22, 2005 7.443 7.539 7.364 7.537 1,572,975 +0.02(+0.30%)
Sep 21, 2005 7.894 7.894 7.452 7.514 2,705,399 -0.41(-5.15%)
Sep 20, 2005 7.902 7.965 7.855 7.922 1,859,284 +0.07(+0.93%)
Sep 19, 2005 7.890 7.898 7.760 7.849 841,679 -0.04(-0.46%)
Sep 16, 2005 7.825 7.912 7.825 7.886 1,669,561 +0.08(+0.96%)
Sep 15, 2005 7.736 7.823 7.675 7.811 883,073 +0.05(+0.63%)
Sep 14, 2005 7.904 8.040 7.748 7.762 2,209,163 -0.07(-0.86%)
Sep 13, 2005 7.904 7.914 7.790 7.829 1,111,234 -0.07(-0.85%)
Sep 12, 2005 7.766 7.916 7.701 7.896 1,002,821 +0.12(+1.59%)
Sep 09, 2005 7.640 7.792 7.640 7.772 800,285 +0.09(+1.16%)
Sep 08, 2005 7.738 7.813 7.671 7.683 734,745 -0.08(-0.99%)
Sep 07, 2005 7.772 7.786 7.687 7.760 811,619 -0.01(-0.08%)
Sep 06, 2005 7.701 7.782 7.701 7.766 793,879 +0.09(+1.11%)
Sep 02, 2005 7.719 7.732 7.654 7.681 672,161 -0.03(-0.39%)
Sep 01, 2005 7.742 7.742 7.669 7.711 1,168,890 -0.03(-0.42%)
Aug 31, 2005 7.711 7.744 7.661 7.744 1,179,731 +0.03(+0.42%)
Aug 30, 2005 7.725 7.725 7.630 7.711 1,188,108 -0.01(-0.11%)
Aug 29, 2005 7.661 7.719 7.604 7.719 683,988 +0.02(+0.29%)
Aug 26, 2005 7.766 7.756 7.667 7.697 589,865 -0.07(-0.86%)
Aug 25, 2005 7.778 7.782 7.738 7.764 588,387 -0.01(-0.18%)
Aug 24, 2005 7.839 7.865 7.725 7.778 701,728 -0.05(-0.65%)
Aug 23, 2005 7.823 7.914 7.813 7.829 1,120,104 -0.03(-0.34%)
Aug 22, 2005 7.772 7.857 7.742 7.855 1,249,214 +0.10(+1.26%)
Aug 19, 2005 7.707 7.766 7.612 7.758 941,222 +0.04(+0.53%)
Aug 18, 2005 7.626 7.762 7.598 7.717 1,170,861 +0.09(+1.20%)
Aug 17, 2005 7.665 7.703 7.594 7.626 614,997 -0.04(-0.50%)
Aug 16, 2005 7.685 7.703 7.618 7.665 624,853 -0.02(-0.21%)
Aug 15, 2005 7.630 7.703 7.612 7.681 739,180 +0.03(+0.42%)
Aug 12, 2005 7.650 7.697 7.559 7.648 956,499 -0.03(-0.40%)
Aug 11, 2005 7.661 7.801 7.634 7.679 1,602,542 +0.04(+0.50%)
Aug 10, 2005 7.770 7.776 7.569 7.640 2,045,557 -0.13(-1.70%)
Aug 09, 2005 7.661 7.788 7.589 7.772 6,323,439 +0.43(+5.83%)
Aug 08, 2005 7.454 7.514 7.342 7.344 1,393,108 -0.09(-1.26%)
Aug 05, 2005 7.401 7.464 7.340 7.437 780,574 +0.02(+0.22%)
Aug 04, 2005 7.585 7.589 7.419 7.421 659,841 -0.16(-2.09%)
Aug 03, 2005 7.531 7.600 7.520 7.579 522,353 +0.04(+0.48%)
Aug 02, 2005 7.535 7.549 7.425 7.543 1,318,697 -0.02(-0.30%)
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.