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 -0.16 (-0.15%)
Official Closing 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, 2005 7.383 7.403 7.336 7.346 1,079,202 -0.04(-0.52%)
Jun 29, 2005 7.407 7.454 7.368 7.385 938,758 -0.01(-0.11%)
Jun 28, 2005 7.332 7.415 7.311 7.393 1,178,253 +0.06(+0.83%)
Jun 27, 2005 7.565 7.587 7.287 7.332 2,439,294 -0.22(-2.85%)
Jun 24, 2005 7.648 7.652 7.443 7.547 1,635,559 -0.09(-1.14%)
Jun 23, 2005 7.813 7.825 7.589 7.634 2,729,545 -0.14(-1.78%)
Jun 22, 2005 7.557 7.851 7.429 7.772 9,130,352 +0.41(+5.51%)
Jun 21, 2005 7.149 7.366 7.052 7.366 4,070,911 +0.22(+3.04%)
Jun 20, 2005 7.188 7.204 7.119 7.149 482,438 -0.08(-1.07%)
Jun 17, 2005 7.251 7.251 7.163 7.226 1,048,157 -0.02(-0.34%)
Jun 16, 2005 7.186 7.265 7.163 7.251 814,083 +0.06(+0.88%)
Jun 15, 2005 7.169 7.204 7.098 7.188 702,713 +0.03(+0.40%)
Jun 14, 2005 7.192 7.214 7.111 7.159 493,279 -0.03(-0.45%)
Jun 13, 2005 7.123 7.192 7.096 7.192 810,141 +0.06(+0.80%)
Jun 10, 2005 7.135 7.188 7.102 7.135 875,682 +0.03(+0.49%)
Jun 09, 2005 7.121 7.121 7.048 7.100 1,275,824 -0.00(-0.03%)
Jun 08, 2005 7.186 7.210 7.088 7.102 1,532,566 -0.04(-0.60%)
Jun 07, 2005 7.228 7.269 7.129 7.145 1,953,406 -0.08(-1.15%)
Jun 06, 2005 7.220 7.261 7.176 7.228 706,656 +0.00(+0.03%)
Jun 03, 2005 7.273 7.285 7.204 7.226 1,148,193 -0.07(-0.92%)
Jun 02, 2005 7.303 7.352 7.269 7.293 901,306 -0.01(-0.11%)
Jun 01, 2005 7.301 7.372 7.279 7.301 882,581 -0.04(-0.50%)
May 31, 2005 7.316 7.368 7.303 7.338 583,459 +0.01(+0.08%)
May 27, 2005 7.391 7.391 7.320 7.332 599,721 -0.04(-0.52%)
May 26, 2005 7.366 7.403 7.346 7.370 1,182,195 +0.04(+0.61%)
May 25, 2005 7.387 7.389 7.289 7.326 1,783,395 -0.03(-0.47%)
May 24, 2005 7.314 7.366 7.253 7.360 1,544,886 +0.05(+0.69%)
May 23, 2005 7.234 7.326 7.218 7.309 1,916,940 +0.11(+1.58%)
May 20, 2005 7.234 7.238 7.127 7.196 1,151,149 -0.02(-0.25%)
May 19, 2005 7.251 7.251 7.190 7.214 904,756 -0.04(-0.50%)
May 18, 2005 7.182 7.261 7.182 7.251 1,382,266 +0.07(+0.96%)
May 17, 2005 7.182 7.226 7.133 7.182 1,948,971 +0.00(+0.00%)
May 16, 2005 7.102 7.184 7.102 7.182 1,902,156 +0.06(+0.85%)
May 13, 2005 7.251 7.251 7.054 7.121 1,830,702 -0.13(-1.79%)
May 12, 2005 7.257 7.326 7.220 7.251 1,489,201 -0.02(-0.22%)
May 11, 2005 7.330 7.354 7.147 7.267 2,492,515 -0.09(-1.24%)
May 10, 2005 7.204 7.608 7.058 7.358 7,945,200 +0.54(+7.92%)
May 09, 2005 6.875 6.881 6.727 6.818 4,205,442 -0.04(-0.53%)
May 06, 2005 6.930 6.932 6.826 6.855 2,806,913 -0.08(-1.08%)
May 05, 2005 7.060 7.068 6.849 6.930 3,544,615 -0.15(-2.12%)
May 04, 2005 7.194 7.200 7.074 7.080 2,031,266 -0.09(-1.30%)
May 03, 2005 7.226 7.226 7.139 7.173 1,002,328 -0.05(-0.73%)
May 02, 2005 7.346 7.348 7.188 7.226 1,037,808 -0.08(-1.14%)
Apr 29, 2005 7.305 7.330 7.253 7.309 1,511,376 +0.02(+0.22%)
Apr 28, 2005 7.336 7.340 7.169 7.293 1,410,848 -0.04(-0.58%)
Apr 27, 2005 7.326 7.387 7.212 7.336 915,104 +0.02(+0.33%)
Apr 26, 2005 7.342 7.344 7.259 7.311 797,328 -0.07(-0.96%)
Apr 25, 2005 7.336 7.383 7.285 7.383 568,675 +0.04(+0.55%)
Apr 22, 2005 7.322 7.380 7.255 7.342 1,508,420 +0.00(+0.00%)
Apr 21, 2005 7.178 7.346 7.153 7.342 1,430,067 +0.17(+2.32%)
Apr 20, 2005 7.346 7.356 7.153 7.176 1,475,896 -0.19(-2.54%)
Apr 19, 2005 7.320 7.362 7.275 7.362 743,122 +0.03(+0.47%)
Apr 18, 2005 7.265 7.348 7.224 7.328 1,040,272 +0.05(+0.73%)
Apr 15, 2005 7.366 7.456 7.247 7.275 668,711 -0.12(-1.67%)
Apr 14, 2005 7.449 7.474 7.385 7.399 754,949 -0.05(-0.63%)
Apr 13, 2005 7.518 7.518 7.393 7.445 705,670 -0.08(-1.03%)
Apr 12, 2005 7.447 7.547 7.364 7.523 1,062,448 +0.06(+0.82%)
Apr 11, 2005 7.427 7.478 7.362 7.462 868,290 +0.02(+0.27%)
Apr 08, 2005 7.433 7.494 7.413 7.441 761,355 +0.01(+0.11%)
Apr 07, 2005 7.277 7.433 7.255 7.433 1,337,423 +0.14(+1.86%)
Apr 06, 2005 7.245 7.314 7.240 7.297 800,285 +0.06(+0.87%)
Apr 05, 2005 7.155 7.265 7.155 7.234 608,591 +0.05(+0.65%)
Apr 04, 2005 7.204 7.253 7.155 7.188 690,887 -0.03(-0.48%)
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.