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

Church & Dwight Company (NY: CHD )

107.16 +0.25 (+0.23%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 30, 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 (%)
Apr 30, 2004 4.070 4.104 4.051 4.065 1,251,075 +0.00(+0.04%)
Apr 29, 2004 4.024 4.084 4.024 4.063 2,166,712 +0.03(+0.63%)
Apr 28, 2004 4.021 4.038 3.979 4.038 1,370,506 +0.02(+0.47%)
Apr 27, 2004 4.015 4.051 4.000 4.019 1,430,221 +0.02(+0.50%)
Apr 26, 2004 4.015 4.052 3.994 3.999 796,943 +0.01(+0.16%)
Apr 23, 2004 4.001 4.020 3.970 3.992 686,358 -0.01(-0.23%)
Apr 22, 2004 3.925 4.001 3.925 4.001 734,278 +0.07(+1.72%)
Apr 21, 2004 3.875 3.965 3.872 3.934 595,679 +0.05(+1.16%)
Apr 20, 2004 3.929 3.943 3.871 3.888 1,933,748 -0.05(-1.15%)
Apr 19, 2004 3.933 3.954 3.916 3.934 718,059 +0.02(+0.53%)
Apr 16, 2004 3.902 3.937 3.897 3.913 1,181,038 -0.00(-0.02%)
Apr 15, 2004 3.850 3.934 3.850 3.914 787,359 +0.07(+1.84%)
Apr 14, 2004 3.816 3.866 3.816 3.843 732,804 -0.00(-0.07%)
Apr 13, 2004 3.923 3.923 3.839 3.846 705,526 -0.07(-1.73%)
Apr 12, 2004 3.939 3.953 3.897 3.914 741,651 -0.02(-0.41%)
Apr 08, 2004 3.973 3.986 3.918 3.930 371,562 -0.05(-1.18%)
Apr 07, 2004 3.968 3.994 3.956 3.977 698,891 +0.02(+0.41%)
Apr 06, 2004 3.974 4.001 3.945 3.961 859,607 -0.03(-0.68%)
Apr 05, 2004 3.986 4.011 3.965 3.988 858,870 +0.02(+0.43%)
Apr 02, 2004 3.988 4.028 3.964 3.971 920,797 +0.01(+0.14%)
Apr 01, 2004 3.925 3.985 3.916 3.965 1,223,797 +0.05(+1.25%)
Mar 31, 2004 3.830 3.917 3.825 3.916 952,498 +0.10(+2.51%)
Mar 30, 2004 3.848 3.867 3.814 3.821 984,936 -0.03(-0.71%)
Mar 29, 2004 3.825 3.848 3.812 3.848 486,570 +0.05(+1.19%)
Mar 26, 2004 3.841 3.844 3.791 3.803 576,512 -0.04(-0.94%)
Mar 25, 2004 3.730 3.866 3.730 3.839 899,417 +0.12(+3.21%)
Mar 24, 2004 3.737 3.765 3.718 3.719 877,300 -0.03(-0.82%)
Mar 23, 2004 3.685 3.775 3.685 3.750 1,320,374 +0.08(+2.14%)
Mar 22, 2004 3.723 3.723 3.671 3.671 903,103 -0.07(-1.86%)
Mar 19, 2004 3.744 3.761 3.728 3.741 575,037 +0.00(+0.05%)
Mar 18, 2004 3.744 3.760 3.730 3.739 1,208,316 -0.02(-0.46%)
Mar 17, 2004 3.775 3.798 3.742 3.756 1,654,338 -0.01(-0.36%)
Mar 16, 2004 3.789 3.817 3.757 3.770 1,200,206 -0.02(-0.62%)
Mar 15, 2004 3.887 3.887 3.784 3.793 703,315 -0.09(-2.40%)
Mar 12, 2004 3.861 3.890 3.833 3.887 561,030 +0.03(+0.80%)
Mar 11, 2004 3.899 3.917 3.848 3.856 657,607 -0.05(-1.16%)
Mar 10, 2004 3.897 3.923 3.871 3.901 1,345,440 +0.00(+0.09%)
Mar 09, 2004 3.909 3.909 3.873 3.897 635,490 -0.01(-0.25%)
Mar 08, 2004 3.888 3.907 3.870 3.907 1,580,616 +0.03(+0.72%)
Mar 05, 2004 3.830 3.883 3.830 3.879 785,147 +0.06(+1.54%)
Mar 04, 2004 3.756 3.824 3.756 3.821 852,235 +0.07(+1.86%)
Mar 03, 2004 3.834 3.834 3.741 3.751 1,316,688 -0.10(-2.54%)
Mar 02, 2004 3.796 3.849 3.793 3.849 1,146,389 +0.03(+0.88%)
Mar 01, 2004 3.778 3.816 3.746 3.815 1,290,148 +0.05(+1.22%)
Feb 27, 2004 3.775 3.817 3.764 3.769 500,577 +0.00(+0.07%)
Feb 26, 2004 3.730 3.775 3.708 3.766 1,006,315 +0.05(+1.22%)
Feb 25, 2004 3.699 3.737 3.686 3.721 659,081 +0.02(+0.59%)
Feb 24, 2004 3.730 3.730 3.680 3.699 720,271 -0.04(-1.06%)
Feb 23, 2004 3.699 3.739 3.676 3.739 865,505 +0.04(+1.05%)
Feb 20, 2004 3.680 3.717 3.680 3.700 1,660,236 +0.02(+0.66%)
Feb 19, 2004 3.676 3.687 3.661 3.676 622,957 +0.01(+0.15%)
Feb 18, 2004 3.694 3.701 3.664 3.671 692,993 -0.02(-0.54%)
Feb 17, 2004 3.689 3.708 3.679 3.690 676,037 +0.00(+0.12%)
Feb 13, 2004 3.706 3.707 3.664 3.686 522,694 -0.02(-0.46%)
Feb 12, 2004 3.693 3.707 3.671 3.703 530,066 +0.00(+0.02%)
Feb 11, 2004 3.662 3.702 3.652 3.702 916,373 +0.03(+0.84%)
Feb 10, 2004 3.645 3.674 3.608 3.671 1,615,265 +0.03(+0.72%)
Feb 09, 2004 3.679 3.684 3.608 3.645 2,094,463 -0.03(-0.91%)
Feb 06, 2004 3.689 3.694 3.673 3.679 1,176,615 -0.02(-0.54%)
Feb 05, 2004 3.721 3.721 3.689 3.699 1,060,870 -0.01(-0.32%)
Feb 04, 2004 3.689 3.725 3.658 3.710 1,428,009 +0.01(+0.39%)
Feb 03, 2004 3.650 3.715 3.644 3.696 1,540,805 +0.06(+1.77%)
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.