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

Church & Dwight Company (NY: CHD )

106.02 -0.85 (-0.80%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 14, 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 (%)
Dec 31, 2004 6.788 6.828 6.757 6.822 708,139 +0.03(+0.51%)
Dec 30, 2004 6.690 6.816 6.680 6.788 565,723 +0.09(+1.33%)
Dec 29, 2004 6.719 6.753 6.642 6.699 517,429 -0.05(-0.81%)
Dec 28, 2004 6.741 6.753 6.717 6.753 641,612 +0.03(+0.51%)
Dec 27, 2004 6.690 6.729 6.646 6.719 818,524 +0.07(+1.04%)
Dec 23, 2004 6.656 6.670 6.640 6.650 603,175 -0.02(-0.24%)
Dec 22, 2004 6.636 6.721 6.636 6.666 1,060,977 +0.00(+0.00%)
Dec 21, 2004 6.697 6.703 6.664 6.666 1,761,724 -0.01(-0.15%)
Dec 20, 2004 6.749 6.751 6.626 6.676 1,311,807 -0.02(-0.36%)
Dec 17, 2004 6.646 6.701 6.628 6.701 1,692,241 +0.05(+0.82%)
Dec 16, 2004 6.544 6.668 6.536 6.646 1,385,725 +0.07(+1.11%)
Dec 15, 2004 6.544 6.575 6.473 6.573 906,733 +0.01(+0.12%)
Dec 14, 2004 6.518 6.581 6.506 6.565 1,316,242 +0.05(+0.84%)
Dec 13, 2004 6.542 6.544 6.441 6.510 588,884 +0.01(+0.09%)
Dec 10, 2004 6.532 6.532 6.421 6.504 1,668,587 -0.02(-0.31%)
Dec 09, 2004 6.321 6.540 6.321 6.524 1,609,945 +0.22(+3.54%)
Dec 08, 2004 6.337 6.350 6.250 6.301 1,881,965 -0.06(-0.89%)
Dec 07, 2004 6.423 6.441 6.331 6.358 1,172,347 -0.04(-0.57%)
Dec 06, 2004 6.384 6.445 6.291 6.394 1,250,701 -0.03(-0.47%)
Dec 03, 2004 6.544 6.544 6.382 6.425 1,630,642 -0.11(-1.68%)
Dec 02, 2004 6.352 6.534 6.337 6.534 1,901,676 +0.16(+2.55%)
Dec 01, 2004 6.317 6.431 6.317 6.372 1,892,313 +0.04(+0.58%)
Nov 30, 2004 6.260 6.335 6.228 6.335 2,310,692 +0.08(+1.20%)
Nov 29, 2004 6.277 6.289 6.216 6.260 1,709,981 -0.05(-0.74%)
Nov 26, 2004 6.256 6.317 6.256 6.307 638,163 +0.04(+0.68%)
Nov 24, 2004 6.214 6.264 6.203 6.264 811,132 +0.05(+0.82%)
Nov 23, 2004 6.212 6.242 6.161 6.214 1,588,262 +0.02(+0.39%)
Nov 22, 2004 6.118 6.220 6.118 6.189 1,714,416 +0.02(+0.39%)
Nov 19, 2004 6.151 6.197 6.078 6.165 1,662,673 +0.01(+0.20%)
Nov 18, 2004 6.149 6.179 6.122 6.153 1,617,829 -0.02(-0.30%)
Nov 17, 2004 6.143 6.208 6.116 6.171 1,546,868 +0.02(+0.33%)
Nov 16, 2004 6.116 6.165 6.086 6.151 1,730,678 -0.01(-0.16%)
Nov 15, 2004 6.088 6.244 6.076 6.161 1,811,989 -0.02(-0.26%)
Nov 12, 2004 6.270 6.295 6.149 6.177 2,725,129 -0.11(-1.71%)
Nov 11, 2004 6.293 6.303 6.220 6.285 1,727,721 -0.01(-0.10%)
Nov 10, 2004 6.281 6.419 6.234 6.291 3,478,605 +0.06(+0.94%)
Nov 09, 2004 5.844 6.283 5.672 6.232 5,853,853 +0.47(+8.17%)
Nov 08, 2004 5.773 5.777 5.716 5.761 1,342,360 -0.02(-0.39%)
Nov 05, 2004 5.706 5.783 5.682 5.783 1,293,573 +0.10(+1.79%)
Nov 04, 2004 5.530 5.682 5.509 5.682 1,840,078 +0.13(+2.26%)
Nov 03, 2004 5.587 5.601 5.471 5.556 1,251,686 +0.04(+0.66%)
Nov 02, 2004 5.560 5.572 5.487 5.520 985,087 -0.01(-0.18%)
Nov 01, 2004 5.524 5.552 5.451 5.530 1,029,438 +0.01(+0.11%)
Oct 29, 2004 5.580 5.629 5.505 5.524 1,059,991 -0.07(-1.27%)
Oct 28, 2004 5.558 5.621 5.532 5.595 871,745 +0.01(+0.22%)
Oct 27, 2004 5.520 5.585 5.513 5.582 910,183 +0.07(+1.33%)
Oct 26, 2004 5.544 5.564 5.449 5.509 1,525,185 -0.05(-0.84%)
Oct 25, 2004 5.558 5.578 5.516 5.556 740,663 -0.02(-0.40%)
Oct 22, 2004 5.621 5.641 5.560 5.578 438,583 -0.05(-0.83%)
Oct 21, 2004 5.580 5.662 5.554 5.625 603,667 +0.02(+0.40%)
Oct 20, 2004 5.556 5.672 5.540 5.603 768,752 +0.04(+0.80%)
Oct 19, 2004 5.662 5.704 5.538 5.558 662,309 -0.10(-1.69%)
Oct 18, 2004 5.591 5.666 5.564 5.654 924,474 +0.04(+0.76%)
Oct 15, 2004 5.651 5.733 5.585 5.611 881,601 -0.03(-0.50%)
Oct 14, 2004 5.613 5.672 5.599 5.639 1,174,318 +0.03(+0.47%)
Oct 13, 2004 5.672 5.672 5.585 5.613 1,326,590 -0.02(-0.32%)
Oct 12, 2004 5.566 5.660 5.501 5.631 1,727,721 +0.06(+1.06%)
Oct 11, 2004 5.570 5.603 5.550 5.572 807,682 -0.01(-0.15%)
Oct 08, 2004 5.702 5.720 5.552 5.580 1,468,514 -0.11(-1.96%)
Oct 07, 2004 5.712 5.723 5.668 5.692 1,025,988 -0.04(-0.71%)
Oct 06, 2004 5.682 5.733 5.670 5.733 1,000,363 +0.04(+0.68%)
Oct 05, 2004 5.591 5.708 5.591 5.694 1,332,011 +0.10(+1.85%)
Oct 04, 2004 5.617 5.629 5.560 5.591 2,374,262 -0.04(-0.72%)
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.