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

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2006 8.271 8.285 8.198 8.255 1,744,772 -0.03(-0.39%)
Oct 30, 2006 8.255 8.305 8.230 8.287 860,590 -0.01(-0.07%)
Oct 27, 2006 8.261 8.344 8.222 8.293 697,908 +0.03(+0.37%)
Oct 26, 2006 8.222 8.269 8.196 8.263 899,909 +0.04(+0.49%)
Oct 25, 2006 8.183 8.255 8.179 8.222 945,617 +0.02(+0.20%)
Oct 24, 2006 8.198 8.214 8.157 8.206 1,310,299 -0.02(-0.20%)
Oct 23, 2006 8.163 8.232 8.128 8.222 1,376,649 +0.03(+0.35%)
Oct 20, 2006 8.096 8.234 8.080 8.194 2,282,948 +0.09(+1.08%)
Oct 19, 2006 8.076 8.106 7.976 8.106 1,019,831 +0.03(+0.40%)
Oct 18, 2006 8.008 8.133 7.980 8.073 2,465,289 +0.06(+0.79%)
Oct 17, 2006 7.917 8.039 7.886 8.010 2,245,103 +0.07(+0.85%)
Oct 16, 2006 7.996 7.996 7.933 7.943 715,602 -0.05(-0.66%)
Oct 13, 2006 8.008 8.073 7.955 7.996 582,901 -0.02(-0.20%)
Oct 12, 2006 7.960 8.012 7.925 8.012 1,225,763 +0.08(+1.00%)
Oct 11, 2006 7.994 8.023 7.907 7.933 1,716,757 -0.08(-1.04%)
Oct 10, 2006 7.976 8.047 7.955 8.017 1,081,758 +0.04(+0.56%)
Oct 09, 2006 7.933 7.994 7.890 7.972 505,738 +0.02(+0.31%)
Oct 06, 2006 8.037 8.043 7.933 7.947 900,400 -0.09(-1.11%)
Oct 05, 2006 8.017 8.069 8.017 8.037 916,128 +0.00(+0.00%)
Oct 04, 2006 7.945 8.067 7.945 8.037 724,940 +0.07(+0.89%)
Oct 03, 2006 7.935 8.029 7.935 7.966 685,621 +0.03(+0.41%)
Oct 02, 2006 7.955 8.027 7.923 7.933 748,040 -0.02(-0.31%)
Sep 29, 2006 8.012 8.043 7.953 7.958 1,208,561 -0.06(-0.71%)
Sep 28, 2006 8.029 8.041 7.980 8.014 868,945 +0.01(+0.18%)
Sep 27, 2006 7.864 8.057 7.864 8.000 1,899,589 +0.14(+1.76%)
Sep 26, 2006 7.878 7.955 7.850 7.862 518,516 -0.04(-0.54%)
Sep 25, 2006 7.842 7.921 7.801 7.905 1,363,379 +0.09(+1.12%)
Sep 22, 2006 7.850 7.874 7.791 7.817 468,876 -0.05(-0.67%)
Sep 21, 2006 7.880 7.888 7.854 7.870 1,102,892 +0.01(+0.18%)
Sep 20, 2006 7.846 7.866 7.807 7.856 588,799 +0.04(+0.47%)
Sep 19, 2006 7.754 7.833 7.742 7.819 1,028,186 +0.07(+0.89%)
Sep 18, 2006 7.811 7.815 7.732 7.750 838,965 -0.06(-0.78%)
Sep 15, 2006 7.815 7.827 7.789 7.811 876,809 +0.02(+0.31%)
Sep 14, 2006 7.783 7.793 7.744 7.787 731,329 -0.00(-0.03%)
Sep 13, 2006 7.915 7.927 7.772 7.789 1,284,250 -0.14(-1.82%)
Sep 12, 2006 7.913 7.947 7.905 7.933 829,135 +0.02(+0.23%)
Sep 11, 2006 7.878 7.931 7.876 7.915 857,641 +0.02(+0.26%)
Sep 08, 2006 7.931 7.933 7.882 7.894 642,371 -0.02(-0.28%)
Sep 07, 2006 7.862 7.931 7.821 7.917 1,974,295 +0.05(+0.67%)
Sep 06, 2006 7.844 7.876 7.833 7.864 988,376 +0.00(+0.03%)
Sep 05, 2006 7.833 7.874 7.827 7.862 706,264 +0.02(+0.23%)
Sep 01, 2006 7.840 7.860 7.821 7.844 469,368 +0.01(+0.13%)
Aug 31, 2006 7.711 7.833 7.691 7.833 1,061,607 +0.12(+1.61%)
Aug 30, 2006 7.730 7.766 7.681 7.709 868,454 -0.01(-0.18%)
Aug 29, 2006 7.671 7.728 7.630 7.724 735,261 +0.07(+0.90%)
Aug 28, 2006 7.620 7.671 7.620 7.654 591,748 +0.02(+0.32%)
Aug 25, 2006 7.612 7.656 7.599 7.630 1,227,238 -0.00(-0.03%)
Aug 24, 2006 7.606 7.636 7.579 7.632 1,664,168 +0.05(+0.64%)
Aug 23, 2006 7.646 7.689 7.559 7.583 1,377,632 -0.05(-0.61%)
Aug 22, 2006 7.606 7.632 7.581 7.630 1,121,077 +0.03(+0.46%)
Aug 21, 2006 7.618 7.622 7.583 7.595 1,392,377 -0.02(-0.24%)
Aug 18, 2006 7.640 7.673 7.585 7.614 1,527,535 -0.04(-0.51%)
Aug 17, 2006 7.671 7.683 7.642 7.652 740,176 -0.05(-0.61%)
Aug 16, 2006 7.772 7.780 7.689 7.699 945,125 -0.07(-0.86%)
Aug 15, 2006 7.669 7.774 7.662 7.766 1,047,846 +0.15(+1.95%)
Aug 14, 2006 7.630 7.658 7.606 7.618 756,887 +0.01(+0.19%)
Aug 11, 2006 7.681 7.691 7.549 7.603 784,901 -0.08(-1.01%)
Aug 10, 2006 7.638 7.705 7.620 7.681 1,063,573 +0.01(+0.11%)
Aug 09, 2006 7.589 7.738 7.589 7.673 2,630,428 +0.11(+1.51%)
Aug 08, 2006 7.667 7.669 7.526 7.559 2,974,959 -0.11(-1.46%)
Aug 07, 2006 7.569 7.671 7.553 7.671 858,624 +0.08(+1.05%)
Aug 04, 2006 7.630 7.636 7.557 7.591 1,157,447 -0.01(-0.11%)
Aug 03, 2006 7.473 7.599 7.473 7.599 1,069,963 +0.12(+1.55%)
Aug 02, 2006 7.431 7.497 7.431 7.483 1,198,732 +0.08(+1.04%)
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.