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 (%)
Oct 29, 2004 5.581 5.629 5.505 5.524 1,059,984 -0.07(-1.27%)
Oct 28, 2004 5.558 5.621 5.532 5.595 871,739 +0.01(+0.22%)
Oct 27, 2004 5.520 5.585 5.514 5.583 910,177 +0.07(+1.33%)
Oct 26, 2004 5.544 5.564 5.449 5.509 1,525,174 -0.05(-0.84%)
Oct 25, 2004 5.558 5.578 5.516 5.556 740,658 -0.02(-0.40%)
Oct 22, 2004 5.621 5.641 5.560 5.578 438,580 -0.05(-0.83%)
Oct 21, 2004 5.581 5.662 5.554 5.625 603,663 +0.02(+0.40%)
Oct 20, 2004 5.556 5.672 5.540 5.603 768,747 +0.04(+0.80%)
Oct 19, 2004 5.662 5.704 5.538 5.558 662,305 -0.10(-1.69%)
Oct 18, 2004 5.591 5.666 5.564 5.654 924,467 +0.04(+0.76%)
Oct 15, 2004 5.652 5.733 5.585 5.611 881,595 -0.03(-0.50%)
Oct 14, 2004 5.613 5.672 5.599 5.639 1,174,310 +0.03(+0.47%)
Oct 13, 2004 5.672 5.672 5.585 5.613 1,326,581 -0.02(-0.32%)
Oct 12, 2004 5.566 5.660 5.501 5.631 1,727,710 +0.06(+1.06%)
Oct 11, 2004 5.570 5.603 5.550 5.572 807,677 -0.01(-0.15%)
Oct 08, 2004 5.702 5.721 5.552 5.581 1,468,504 -0.11(-1.96%)
Oct 07, 2004 5.712 5.723 5.668 5.692 1,025,981 -0.04(-0.71%)
Oct 06, 2004 5.682 5.733 5.670 5.733 1,000,357 +0.04(+0.68%)
Oct 05, 2004 5.591 5.708 5.591 5.694 1,332,002 +0.10(+1.85%)
Oct 04, 2004 5.617 5.629 5.560 5.591 2,374,246 -0.04(-0.72%)
Oct 01, 2004 5.682 5.692 5.619 5.631 1,527,146 -0.06(-1.10%)
Sep 30, 2004 5.591 5.725 5.591 5.694 1,561,641 +0.06(+1.12%)
Sep 29, 2004 5.664 5.682 5.611 5.631 1,053,085 -0.03(-0.47%)
Sep 28, 2004 5.570 5.692 5.570 5.658 1,375,367 +0.06(+1.12%)
Sep 27, 2004 5.743 5.743 5.581 5.595 1,720,318 -0.17(-2.89%)
Sep 24, 2004 5.753 5.785 5.743 5.761 2,247,600 +0.04(+0.67%)
Sep 23, 2004 5.824 5.836 5.692 5.723 1,749,392 -0.09(-1.47%)
Sep 22, 2004 5.921 5.936 5.741 5.808 1,679,910 -0.11(-1.82%)
Sep 21, 2004 5.942 6.017 5.840 5.915 1,657,734 -0.03(-0.44%)
Sep 20, 2004 6.149 6.149 5.915 5.942 1,222,111 -0.23(-3.75%)
Sep 17, 2004 6.226 6.258 6.161 6.173 891,451 -0.04(-0.65%)
Sep 16, 2004 6.220 6.254 6.195 6.214 331,152 +0.00(+0.00%)
Sep 15, 2004 6.313 6.313 6.199 6.214 932,845 -0.10(-1.58%)
Sep 14, 2004 6.250 6.313 6.204 6.313 949,600 +0.06(+1.01%)
Sep 13, 2004 6.179 6.291 6.179 6.250 1,060,477 +0.08(+1.35%)
Sep 10, 2004 6.234 6.246 6.145 6.167 1,011,198 -0.07(-1.07%)
Sep 09, 2004 6.240 6.285 6.216 6.234 711,091 -0.01(-0.10%)
Sep 08, 2004 6.321 6.348 6.220 6.240 671,175 -0.06(-0.97%)
Sep 07, 2004 6.230 6.301 6.230 6.301 1,000,849 +0.08(+1.34%)
Sep 03, 2004 6.206 6.250 6.167 6.218 880,609 +0.01(+0.23%)
Sep 02, 2004 6.139 6.252 6.139 6.204 1,025,981 +2.10(+51.27%)
Sep 01, 2004 4.056 4.105 4.056 4.101 873,710 +0.05(+1.11%)
Aug 31, 2004 4.014 4.058 4.014 4.056 850,057 +0.04(+1.03%)
Aug 30, 2004 4.035 4.049 4.013 4.014 658,609 -0.02(-0.51%)
Aug 27, 2004 4.009 4.036 3.986 4.035 726,614 +0.02(+0.54%)
Aug 26, 2004 4.004 4.022 3.994 4.013 1,362,308 +0.02(+0.45%)
Aug 25, 2004 3.964 4.012 3.961 3.995 1,016,372 +0.04(+1.03%)
Aug 24, 2004 3.949 3.982 3.949 3.955 728,092 +0.01(+0.32%)
Aug 23, 2004 3.960 3.985 3.942 3.942 710,352 -0.04(-0.88%)
Aug 20, 2004 3.976 3.984 3.961 3.977 789,444 +0.00(+0.00%)
Aug 19, 2004 3.986 4.001 3.947 3.977 1,452,488 -0.01(-0.14%)
Aug 18, 2004 3.923 4.012 3.878 3.983 2,348,375 +0.05(+1.35%)
Aug 17, 2004 3.995 4.011 3.910 3.930 2,020,179 -0.08(-2.09%)
Aug 16, 2004 4.050 4.053 3.973 4.013 2,675,831 -0.05(-1.22%)
Aug 13, 2004 4.135 4.137 4.050 4.063 2,098,532 -0.08(-1.87%)
Aug 12, 2004 4.152 4.192 4.118 4.141 2,748,271 -0.02(-0.41%)
Aug 11, 2004 4.013 4.176 3.997 4.158 2,730,531 +0.13(+3.25%)
Aug 10, 2004 3.853 4.049 3.848 4.027 2,760,837 +0.17(+4.52%)
Aug 09, 2004 3.857 3.875 3.811 3.853 1,560,409 +0.01(+0.38%)
Aug 06, 2004 3.883 3.905 3.781 3.838 1,949,217 -0.04(-0.91%)
Aug 05, 2004 3.981 3.981 3.874 3.874 1,227,778 -0.12(-2.92%)
Aug 04, 2004 3.986 3.995 3.947 3.990 930,627 -0.00(-0.05%)
Aug 03, 2004 4.004 4.006 3.964 3.992 1,174,557 -0.00(-0.02%)
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.