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

Church & Dwight Company (NY: CHD )

106.42 -0.89 (-0.83%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jul 31, 2003 2.967 2.967 2.911 2.922 603,170 -0.04(-1.40%)
Jul 30, 2003 2.910 2.971 2.909 2.964 1,079,942 +0.05(+1.55%)
Jul 29, 2003 2.931 2.948 2.911 2.919 686,698 -0.02(-0.68%)
Jul 28, 2003 2.960 2.972 2.910 2.938 971,282 -0.02(-0.73%)
Jul 25, 2003 2.966 2.981 2.919 2.960 681,524 +0.01(+0.31%)
Jul 24, 2003 2.931 2.975 2.918 2.951 861,144 +0.03(+1.17%)
Jul 23, 2003 2.935 2.935 2.897 2.917 1,676,460 -0.04(-1.37%)
Jul 22, 2003 2.967 2.974 2.919 2.957 755,442 -0.01(-0.18%)
Jul 21, 2003 3.023 3.023 2.949 2.963 705,916 -0.06(-2.00%)
Jul 18, 2003 3.021 3.029 2.984 3.023 762,833 +0.01(+0.33%)
Jul 17, 2003 3.039 3.039 2.997 3.013 698,525 -0.03(-1.04%)
Jul 16, 2003 3.060 3.060 3.020 3.045 721,439 -0.02(-0.50%)
Jul 15, 2003 3.001 3.066 2.996 3.060 1,263,258 +0.06(+1.98%)
Jul 14, 2003 3.033 3.033 2.979 3.001 800,532 -0.02(-0.78%)
Jul 11, 2003 3.028 3.046 3.013 3.024 989,762 -0.00(-0.12%)
Jul 10, 2003 3.023 3.035 2.999 3.028 762,833 +0.01(+0.33%)
Jul 09, 2003 3.002 3.029 2.986 3.018 1,094,725 +0.03(+0.90%)
Jul 08, 2003 3.048 3.049 2.991 2.991 1,033,373 -0.07(-2.18%)
Jul 07, 2003 3.057 3.065 3.032 3.057 785,748 +0.02(+0.77%)
Jul 03, 2003 3.036 3.053 3.021 3.034 404,331 +0.01(+0.33%)
Jul 02, 2003 3.017 3.056 3.007 3.024 1,073,289 +0.02(+0.66%)
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.