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

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 4.087 4.110 4.070 4.106 970,184 +0.03(+0.80%)
May 27, 2004 4.060 4.087 4.051 4.073 721,003 +0.00(+0.09%)
May 26, 2004 4.069 4.074 4.045 4.069 1,178,818 +0.00(+0.02%)
May 25, 2004 4.056 4.069 4.010 4.068 1,340,270 +0.03(+0.85%)
May 24, 2004 3.988 4.069 3.983 4.034 1,669,809 +0.08(+2.08%)
May 21, 2004 3.959 3.966 3.934 3.952 2,544,155 -0.00(-0.02%)
May 20, 2004 3.949 3.965 3.939 3.953 549,230 +0.00(+0.09%)
May 19, 2004 3.972 4.006 3.948 3.949 1,108,782 -0.02(-0.52%)
May 18, 2004 4.002 4.011 3.956 3.970 924,477 -0.03(-0.72%)
May 17, 2004 4.034 4.040 3.977 3.999 1,556,276 -0.04(-0.87%)
May 14, 2004 4.039 4.056 4.014 4.034 2,114,354 -0.00(-0.09%)
May 13, 2004 4.020 4.060 4.019 4.038 1,837,158 -0.00(-0.07%)
May 12, 2004 4.029 4.069 4.012 4.040 1,196,512 +0.01(+0.18%)
May 11, 2004 4.051 4.117 4.004 4.033 4,039,979 -0.02(-0.45%)
May 10, 2004 4.124 4.134 4.051 4.051 1,136,060 -0.08(-1.86%)
May 07, 2004 4.172 4.190 4.120 4.128 1,353,540 -0.06(-1.47%)
May 06, 2004 4.181 4.266 4.169 4.190 3,833,557 +0.11(+2.68%)
May 05, 2004 4.128 4.128 4.059 4.080 680,456 -0.03(-0.62%)
May 04, 2004 4.033 4.128 4.033 4.106 982,717 +0.06(+1.57%)
May 03, 2004 4.060 4.069 4.030 4.042 1,007,046 -0.02(-0.56%)
Apr 30, 2004 4.070 4.104 4.051 4.065 1,251,066 +0.00(+0.04%)
Apr 29, 2004 4.024 4.084 4.024 4.063 2,166,697 +0.03(+0.63%)
Apr 28, 2004 4.021 4.038 3.979 4.038 1,370,496 +0.02(+0.47%)
Apr 27, 2004 4.015 4.051 4.000 4.019 1,430,211 +0.02(+0.50%)
Apr 26, 2004 4.015 4.052 3.994 3.999 796,937 +0.01(+0.16%)
Apr 23, 2004 4.002 4.020 3.970 3.992 686,354 -0.01(-0.23%)
Apr 22, 2004 3.925 4.002 3.925 4.002 734,273 +0.07(+1.72%)
Apr 21, 2004 3.875 3.965 3.872 3.934 595,675 +0.05(+1.16%)
Apr 20, 2004 3.929 3.943 3.871 3.888 1,933,734 -0.05(-1.15%)
Apr 19, 2004 3.933 3.954 3.916 3.934 718,054 +0.02(+0.53%)
Apr 16, 2004 3.902 3.937 3.897 3.913 1,181,030 -0.00(-0.02%)
Apr 15, 2004 3.850 3.934 3.850 3.914 787,353 +0.07(+1.84%)
Apr 14, 2004 3.816 3.866 3.816 3.843 732,799 -0.00(-0.07%)
Apr 13, 2004 3.923 3.923 3.839 3.846 705,522 -0.07(-1.73%)
Apr 12, 2004 3.939 3.953 3.897 3.914 741,645 -0.02(-0.41%)
Apr 08, 2004 3.973 3.986 3.918 3.930 371,560 -0.05(-1.18%)
Apr 07, 2004 3.968 3.994 3.956 3.977 698,887 +0.02(+0.41%)
Apr 06, 2004 3.974 4.002 3.945 3.961 859,601 -0.03(-0.68%)
Apr 05, 2004 3.986 4.011 3.965 3.988 858,864 +0.02(+0.43%)
Apr 02, 2004 3.988 4.028 3.964 3.971 920,791 +0.01(+0.14%)
Apr 01, 2004 3.925 3.985 3.917 3.965 1,223,789 +0.05(+1.25%)
Mar 31, 2004 3.830 3.917 3.825 3.917 952,491 +0.10(+2.51%)
Mar 30, 2004 3.848 3.867 3.814 3.821 984,929 -0.03(-0.71%)
Mar 29, 2004 3.825 3.848 3.813 3.848 486,566 +0.05(+1.19%)
Mar 26, 2004 3.841 3.844 3.791 3.803 576,508 -0.04(-0.94%)
Mar 25, 2004 3.730 3.866 3.730 3.839 899,411 +0.12(+3.21%)
Mar 24, 2004 3.737 3.765 3.718 3.719 877,294 -0.03(-0.82%)
Mar 23, 2004 3.685 3.775 3.685 3.750 1,320,365 +0.08(+2.14%)
Mar 22, 2004 3.723 3.723 3.671 3.671 903,097 -0.07(-1.86%)
Mar 19, 2004 3.744 3.761 3.728 3.741 575,033 +0.00(+0.05%)
Mar 18, 2004 3.744 3.760 3.730 3.739 1,208,307 -0.02(-0.46%)
Mar 17, 2004 3.775 3.798 3.742 3.756 1,654,327 -0.01(-0.36%)
Mar 16, 2004 3.789 3.817 3.757 3.770 1,200,198 -0.02(-0.62%)
Mar 15, 2004 3.887 3.887 3.784 3.794 703,310 -0.09(-2.40%)
Mar 12, 2004 3.861 3.890 3.833 3.887 561,026 +0.03(+0.80%)
Mar 11, 2004 3.899 3.917 3.848 3.856 657,602 -0.05(-1.16%)
Mar 10, 2004 3.898 3.923 3.871 3.901 1,345,431 +0.00(+0.09%)
Mar 09, 2004 3.909 3.909 3.873 3.898 635,485 -0.01(-0.25%)
Mar 08, 2004 3.888 3.907 3.870 3.907 1,580,605 +0.03(+0.72%)
Mar 05, 2004 3.830 3.883 3.830 3.879 785,142 +0.06(+1.54%)
Mar 04, 2004 3.756 3.824 3.756 3.821 852,229 +0.07(+1.86%)
Mar 03, 2004 3.834 3.834 3.741 3.751 1,316,679 -0.10(-2.54%)
Mar 02, 2004 3.796 3.849 3.794 3.849 1,146,381 +0.03(+0.88%)
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.