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

Church & Dwight Company (NY: CHD )

106.94 -0.37 (-0.34%)
Streaming Delayed Price Updated: 1:31 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 (%)
May 30, 2003 2.882 2.889 2.863 2.875 795,468 +0.00(+0.06%)
May 29, 2003 2.898 2.898 2.868 2.873 556,606 -0.01(-0.38%)
May 28, 2003 2.903 2.907 2.880 2.884 746,811 -0.00(-0.03%)
May 27, 2003 2.859 2.919 2.854 2.885 1,231,170 +0.04(+1.30%)
May 23, 2003 2.849 2.857 2.839 2.848 816,111 +0.00(+0.13%)
May 22, 2003 2.862 2.878 2.843 2.844 707,001 -0.00(-0.16%)
May 21, 2003 2.852 2.867 2.821 2.849 1,125,009 -0.00(-0.13%)
May 20, 2003 2.858 2.879 2.826 2.852 1,408,104 -0.02(-0.69%)
May 19, 2003 2.862 2.885 2.849 2.872 745,337 +0.00(+0.03%)
May 16, 2003 2.858 2.872 2.830 2.871 1,010,001 +0.01(+0.47%)
May 15, 2003 2.849 2.886 2.845 2.858 1,245,177 +0.01(+0.48%)
May 14, 2003 2.849 2.854 2.831 2.844 1,038,016 -0.01(-0.22%)
May 13, 2003 2.859 2.871 2.841 2.850 827,169 +0.00(+0.06%)
May 12, 2003 2.869 2.879 2.841 2.849 909,738 -0.02(-0.72%)
May 09, 2003 2.867 2.869 2.829 2.869 724,694 +0.02(+0.54%)
May 08, 2003 2.799 2.867 2.799 2.854 1,692,674 +0.00(+0.06%)
May 07, 2003 2.826 2.871 2.776 2.852 1,833,485 -0.03(-0.88%)
May 06, 2003 2.939 2.948 2.831 2.877 1,468,557 -0.06(-2.09%)
May 05, 2003 2.925 2.975 2.885 2.939 2,115,843 +0.09(+3.17%)
May 02, 2003 2.849 2.873 2.833 2.849 652,446 +0.00(+0.16%)
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.