Indicators

Church & Dwight Company (NY: CHD )

107.15 -0.16 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.077	4.099	4.059	4.095	972,760	+0.03(+0.80%)
May 27, 2004	4.050	4.077	4.041	4.062	722,918	+0.00(+0.09%)
May 26, 2004	4.059	4.063	4.034	4.059	1,181,948	+0.00(+0.02%)
May 25, 2004	4.045	4.059	3.999	4.058	1,343,829	+0.03(+0.85%)
May 24, 2004	3.977	4.059	3.973	4.023	1,674,242	+0.08(+2.08%)
May 21, 2004	3.949	3.956	3.923	3.941	2,550,910	-0.00(-0.02%)
May 20, 2004	3.939	3.955	3.929	3.942	550,689	+0.00(+0.09%)
May 19, 2004	3.961	3.995	3.938	3.939	1,111,726	-0.02(-0.52%)
May 18, 2004	3.991	4.000	3.946	3.959	926,931	-0.03(-0.72%)
May 17, 2004	4.023	4.030	3.967	3.988	1,560,409	-0.04(-0.87%)
May 14, 2004	4.028	4.045	4.004	4.023	2,119,968	-0.00(-0.09%)
May 13, 2004	4.009	4.050	4.008	4.027	1,842,036	-0.00(-0.07%)
May 12, 2004	4.018	4.059	4.002	4.030	1,199,689	+0.01(+0.18%)
May 11, 2004	4.041	4.106	3.994	4.022	4,050,706	-0.02(-0.45%)
May 10, 2004	4.113	4.123	4.041	4.041	1,139,076	-0.08(-1.86%)
May 07, 2004	4.160	4.179	4.109	4.117	1,357,134	-0.06(-1.47%)
May 06, 2004	4.169	4.255	4.158	4.179	3,843,736	+0.11(+2.68%)
May 05, 2004	4.117	4.117	4.049	4.069	682,263	-0.03(-0.62%)
May 04, 2004	4.022	4.117	4.022	4.095	985,327	+0.06(+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.