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 (%)
Jan 31, 2005 6.989 7.005 6.857 7.005 2,631,411 +0.06(+0.91%)
Jan 28, 2005 6.688 7.009 6.653 6.942 3,089,966 +0.31(+4.66%)
Jan 27, 2005 6.552 6.672 6.552 6.633 760,327 +0.06(+0.93%)
Jan 26, 2005 6.590 6.625 6.552 6.572 1,173,174 -0.03(-0.52%)
Jan 25, 2005 6.588 6.680 6.582 6.607 1,411,053 +0.01(+0.22%)
Jan 24, 2005 6.633 6.670 6.580 6.592 819,797 -0.05(-0.74%)
Jan 21, 2005 6.663 6.674 6.615 6.641 947,091 +0.00(+0.06%)
Jan 20, 2005 6.653 6.698 6.629 6.637 734,770 -0.02(-0.24%)
Jan 19, 2005 6.613 6.690 6.611 6.653 538,176 +0.02(+0.25%)
Jan 18, 2005 6.594 6.661 6.547 6.637 1,292,605 +0.04(+0.65%)
Jan 14, 2005 6.708 6.763 6.545 6.594 983,461 +0.02(+0.37%)
Jan 13, 2005 6.655 6.684 6.535 6.570 2,999,041 -0.13(-1.97%)
Jan 12, 2005 6.686 6.722 6.635 6.702 848,303 -0.02(-0.30%)
Jan 11, 2005 6.745 6.753 6.674 6.722 1,095,028 -0.03(-0.45%)
Jan 10, 2005 6.749 6.818 6.729 6.753 1,072,911 +0.00(+0.06%)
Jan 07, 2005 6.751 6.802 6.682 6.749 652,200 +0.00(+0.06%)
Jan 06, 2005 6.674 6.759 6.661 6.745 1,150,566 +0.07(+1.04%)
Jan 05, 2005 6.633 6.714 6.613 6.676 2,004,276 +0.02(+0.34%)
Jan 04, 2005 6.765 6.779 6.643 6.653 705,281 -0.09(-1.27%)
Jan 03, 2005 6.826 6.840 6.700 6.739 1,674,489 -0.10(-1.49%)
Dec 31, 2004 6.806 6.847 6.775 6.840 706,264 +0.03(+0.51%)
Dec 30, 2004 6.708 6.834 6.698 6.806 564,224 +0.09(+1.33%)
Dec 29, 2004 6.737 6.771 6.659 6.716 516,059 -0.05(-0.81%)
Dec 28, 2004 6.759 6.771 6.735 6.771 639,913 +0.03(+0.51%)
Dec 27, 2004 6.708 6.747 6.663 6.737 816,356 +0.07(+1.04%)
Dec 23, 2004 6.674 6.688 6.657 6.668 601,577 -0.02(-0.24%)
Dec 22, 2004 6.653 6.739 6.653 6.684 1,058,167 +0.00(+0.00%)
Dec 21, 2004 6.714 6.720 6.682 6.684 1,757,059 -0.01(-0.15%)
Dec 20, 2004 6.767 6.769 6.643 6.694 1,308,333 -0.02(-0.36%)
Dec 17, 2004 6.663 6.718 6.645 6.718 1,687,759 +0.05(+0.82%)
Dec 16, 2004 6.562 6.686 6.554 6.663 1,382,056 +0.07(+1.11%)
Dec 15, 2004 6.562 6.592 6.491 6.590 904,332 +0.01(+0.12%)
Dec 14, 2004 6.535 6.598 6.523 6.582 1,312,756 +0.05(+0.84%)
Dec 13, 2004 6.560 6.562 6.458 6.527 587,324 +0.01(+0.09%)
Dec 10, 2004 6.550 6.550 6.438 6.521 1,664,168 -0.02(-0.31%)
Dec 09, 2004 6.338 6.558 6.338 6.541 1,605,681 +0.22(+3.54%)
Dec 08, 2004 6.354 6.366 6.267 6.318 1,876,981 -0.06(-0.89%)
Dec 07, 2004 6.440 6.458 6.348 6.375 1,169,243 -0.04(-0.57%)
Dec 06, 2004 6.401 6.462 6.307 6.411 1,247,389 -0.03(-0.47%)
Dec 03, 2004 6.562 6.562 6.399 6.442 1,626,324 -0.11(-1.68%)
Dec 02, 2004 6.368 6.552 6.354 6.552 1,896,640 +0.16(+2.55%)
Dec 01, 2004 6.334 6.448 6.334 6.389 1,887,302 +0.04(+0.58%)
Nov 30, 2004 6.277 6.352 6.244 6.352 2,304,573 +0.08(+1.20%)
Nov 29, 2004 6.293 6.305 6.232 6.277 1,705,453 -0.05(-0.74%)
Nov 26, 2004 6.273 6.334 6.273 6.324 636,473 +0.04(+0.68%)
Nov 24, 2004 6.230 6.281 6.220 6.281 808,984 +0.05(+0.82%)
Nov 23, 2004 6.228 6.259 6.177 6.230 1,584,056 +0.02(+0.39%)
Nov 22, 2004 6.134 6.236 6.134 6.206 1,709,876 +0.02(+0.39%)
Nov 19, 2004 6.167 6.214 6.094 6.181 1,658,270 +0.01(+0.20%)
Nov 18, 2004 6.165 6.196 6.139 6.169 1,613,545 -0.02(-0.30%)
Nov 17, 2004 6.159 6.224 6.132 6.187 1,542,771 +0.02(+0.33%)
Nov 16, 2004 6.132 6.181 6.102 6.167 1,726,095 -0.01(-0.16%)
Nov 15, 2004 6.104 6.261 6.092 6.177 1,807,190 -0.02(-0.26%)
Nov 12, 2004 6.287 6.311 6.165 6.193 2,717,912 -0.11(-1.71%)
Nov 11, 2004 6.309 6.320 6.236 6.301 1,723,146 -0.01(-0.10%)
Nov 10, 2004 6.297 6.436 6.250 6.307 3,469,393 +0.06(+0.94%)
Nov 09, 2004 5.860 6.299 5.687 6.248 5,838,351 +0.47(+8.17%)
Nov 08, 2004 5.789 5.793 5.732 5.776 1,338,805 -0.02(-0.39%)
Nov 05, 2004 5.721 5.799 5.697 5.799 1,290,148 +0.10(+1.79%)
Nov 04, 2004 5.544 5.697 5.524 5.697 1,835,205 +0.13(+2.26%)
Nov 03, 2004 5.601 5.616 5.485 5.571 1,248,372 +0.04(+0.66%)
Nov 02, 2004 5.575 5.587 5.502 5.534 982,478 -0.01(-0.18%)
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.