Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 28, 2004 4.077 4.099 4.059 4.095 972,760 +0.03(+0.80%)
May 27, 2004 4.050 4.077 4.041 4.062 722,918 +0.00(+0.09%)
May 26, 2004 4.059 4.063 4.034 4.059 1,181,948 +0.00(+0.02%)
May 25, 2004 4.045 4.059 3.999 4.058 1,343,829 +0.03(+0.85%)
May 24, 2004 3.977 4.059 3.973 4.023 1,674,242 +0.08(+2.08%)
May 21, 2004 3.949 3.956 3.923 3.941 2,550,910 -0.00(-0.02%)
May 20, 2004 3.939 3.955 3.929 3.942 550,689 +0.00(+0.09%)
May 19, 2004 3.961 3.995 3.938 3.939 1,111,726 -0.02(-0.52%)
May 18, 2004 3.991 4.000 3.946 3.959 926,931 -0.03(-0.72%)
May 17, 2004 4.023 4.030 3.967 3.988 1,560,409 -0.04(-0.87%)
May 14, 2004 4.028 4.045 4.004 4.023 2,119,968 -0.00(-0.09%)
May 13, 2004 4.009 4.050 4.008 4.027 1,842,036 -0.00(-0.07%)
May 12, 2004 4.018 4.059 4.002 4.030 1,199,689 +0.01(+0.18%)
May 11, 2004 4.041 4.106 3.994 4.022 4,050,706 -0.02(-0.45%)
May 10, 2004 4.113 4.123 4.041 4.041 1,139,076 -0.08(-1.86%)
May 07, 2004 4.160 4.179 4.109 4.117 1,357,134 -0.06(-1.47%)
May 06, 2004 4.169 4.255 4.158 4.179 3,843,736 +0.11(+2.68%)
May 05, 2004 4.117 4.117 4.049 4.069 682,263 -0.03(-0.62%)
May 04, 2004 4.022 4.117 4.022 4.095 985,327 +0.06(+1.57%)
May 03, 2004 4.050 4.059 4.020 4.031 1,009,719 -0.02(-0.56%)
Apr 30, 2004 4.059 4.093 4.041 4.054 1,254,388 +0.00(+0.04%)
Apr 29, 2004 4.013 4.073 4.013 4.052 2,172,450 +0.03(+0.63%)
Apr 28, 2004 4.011 4.027 3.968 4.027 1,374,135 +0.02(+0.47%)
Apr 27, 2004 4.004 4.041 3.989 4.008 1,434,009 +0.02(+0.50%)
Apr 26, 2004 4.004 4.041 3.984 3.988 799,053 +0.01(+0.16%)
Apr 23, 2004 3.991 4.009 3.959 3.982 688,176 -0.01(-0.23%)
Apr 22, 2004 3.914 3.991 3.914 3.991 736,223 +0.07(+1.72%)
Apr 21, 2004 3.865 3.955 3.862 3.923 597,257 +0.05(+1.16%)
Apr 20, 2004 3.919 3.932 3.861 3.878 1,938,869 -0.05(-1.15%)
Apr 19, 2004 3.922 3.944 3.905 3.923 719,961 +0.02(+0.53%)
Apr 16, 2004 3.892 3.927 3.886 3.903 1,184,166 -0.00(-0.02%)
Apr 15, 2004 3.840 3.923 3.840 3.903 789,444 +0.07(+1.84%)
Apr 14, 2004 3.806 3.856 3.806 3.833 734,745 -0.00(-0.07%)
Apr 13, 2004 3.912 3.912 3.829 3.836 707,395 -0.07(-1.73%)
Apr 12, 2004 3.929 3.942 3.886 3.903 743,615 -0.02(-0.41%)
Apr 08, 2004 3.963 3.976 3.908 3.920 372,546 -0.05(-1.18%)
Apr 07, 2004 3.958 3.984 3.946 3.967 700,742 +0.02(+0.41%)
Apr 06, 2004 3.964 3.991 3.934 3.950 861,883 -0.03(-0.68%)
Apr 05, 2004 3.976 4.000 3.955 3.977 861,144 +0.02(+0.43%)
Apr 02, 2004 3.977 4.017 3.954 3.960 923,235 +0.01(+0.14%)
Apr 01, 2004 3.914 3.975 3.906 3.955 1,227,038 +0.05(+1.25%)
Mar 31, 2004 3.820 3.907 3.815 3.906 955,020 +0.10(+2.51%)
Mar 30, 2004 3.838 3.857 3.804 3.811 987,544 -0.03(-0.71%)
Mar 29, 2004 3.815 3.838 3.802 3.838 487,858 +0.05(+1.19%)
Mar 26, 2004 3.831 3.834 3.781 3.792 578,038 -0.04(-0.94%)
Mar 25, 2004 3.720 3.856 3.720 3.829 901,799 +0.12(+3.21%)
Mar 24, 2004 3.727 3.755 3.708 3.710 879,624 -0.03(-0.82%)
Mar 23, 2004 3.675 3.765 3.675 3.740 1,323,871 +0.08(+2.14%)
Mar 22, 2004 3.713 3.713 3.662 3.662 905,495 -0.07(-1.86%)
Mar 19, 2004 3.734 3.751 3.719 3.731 576,560 +0.00(+0.05%)
Mar 18, 2004 3.734 3.750 3.720 3.729 1,211,516 -0.02(-0.46%)
Mar 17, 2004 3.765 3.788 3.732 3.746 1,658,720 -0.01(-0.36%)
Mar 16, 2004 3.779 3.807 3.747 3.760 1,203,385 -0.02(-0.62%)
Mar 15, 2004 3.876 3.876 3.774 3.783 705,177 -0.09(-2.40%)
Mar 12, 2004 3.851 3.880 3.823 3.876 562,516 +0.03(+0.80%)
Mar 11, 2004 3.889 3.907 3.838 3.846 659,348 -0.05(-1.16%)
Mar 10, 2004 3.887 3.912 3.861 3.891 1,349,003 +0.00(+0.09%)
Mar 09, 2004 3.899 3.899 3.863 3.887 637,173 -0.01(-0.25%)
Mar 08, 2004 3.878 3.897 3.860 3.897 1,584,802 +0.03(+0.72%)
Mar 05, 2004 3.820 3.873 3.820 3.869 787,226 +0.06(+1.54%)
Mar 04, 2004 3.746 3.814 3.746 3.811 854,492 +0.07(+1.86%)
Mar 03, 2004 3.824 3.824 3.731 3.741 1,320,175 -0.10(-2.54%)
Mar 02, 2004 3.786 3.838 3.783 3.838 1,149,425 +0.03(+0.88%)
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.