Indicators

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.293	4.317	4.275	4.312	923,763	+0.03(+0.80%)
May 27, 2004	4.264	4.293	4.255	4.278	686,504	+0.00(+0.09%)
May 26, 2004	4.274	4.279	4.248	4.274	1,122,414	+0.00(+0.02%)
May 25, 2004	4.260	4.274	4.211	4.273	1,276,140	+0.04(+0.85%)
May 24, 2004	4.188	4.274	4.184	4.237	1,589,911	+0.09(+2.08%)
May 21, 2004	4.158	4.166	4.131	4.150	2,422,421	-0.00(-0.02%)
May 20, 2004	4.147	4.165	4.137	4.151	522,950	+0.00(+0.09%)
May 19, 2004	4.171	4.207	4.147	4.147	1,055,729	-0.02(-0.52%)
May 18, 2004	4.203	4.212	4.155	4.169	880,242	-0.03(-0.72%)
May 17, 2004	4.237	4.243	4.177	4.200	1,481,811	-0.04(-0.87%)
May 14, 2004	4.242	4.260	4.216	4.237	2,013,185	-0.00(-0.09%)
May 13, 2004	4.222	4.264	4.221	4.241	1,749,253	-0.00(-0.07%)
May 12, 2004	4.231	4.274	4.214	4.243	1,139,261	+0.01(+0.18%)
May 11, 2004	4.255	4.324	4.205	4.236	3,846,672	-0.02(-0.45%)
May 10, 2004	4.331	4.342	4.255	4.255	1,081,701	-0.08(-1.86%)
May 07, 2004	4.381	4.400	4.327	4.336	1,288,775	-0.06(-1.47%)
May 06, 2004	4.391	4.481	4.378	4.400	3,650,127	+0.11(+2.68%)
May 05, 2004	4.336	4.336	4.263	4.285	647,897	-0.03(-0.62%)
May 04, 2004	4.236	4.336	4.236	4.312	935,696	+0.07(+1.57%)

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.