Skip to main content

Church & Dwight Company (NY: CHD )

104.31 +0.10 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.370 7.433 7.292 7.355 1,395,808 +0.00(+0.00%)
May 30, 2006 7.459 7.465 7.355 7.355 375,492 -0.10(-1.39%)
May 26, 2006 7.457 7.498 7.400 7.459 765,237 +0.03(+0.38%)
May 25, 2006 7.467 7.481 7.404 7.431 1,048,822 +0.01(+0.11%)
May 24, 2006 7.416 7.431 7.365 7.422 2,540,469 +0.01(+0.08%)
May 23, 2006 7.386 7.500 7.363 7.416 2,551,281 +0.07(+0.91%)
May 22, 2006 7.370 7.463 7.339 7.349 1,793,416 -0.06(-0.85%)
May 19, 2006 7.473 7.494 7.376 7.412 2,293,745 -0.04(-0.55%)
May 18, 2006 7.504 7.545 7.451 7.453 1,639,091 -0.06(-0.79%)
May 17, 2006 7.565 7.612 7.506 7.512 1,780,638 -0.08(-1.07%)
May 16, 2006 7.549 7.656 7.518 7.593 2,435,292 +0.10(+1.28%)
May 15, 2006 7.457 7.528 7.427 7.498 1,162,845 +0.01(+0.16%)
May 12, 2006 7.587 7.616 7.483 7.486 1,662,682 -0.14(-1.89%)
May 11, 2006 7.644 7.699 7.616 7.630 1,211,011 -0.04(-0.50%)
May 10, 2006 7.675 7.774 7.656 7.669 1,608,619 -0.04(-0.55%)
May 09, 2006 7.711 7.842 7.650 7.711 3,794,730 +0.13(+1.72%)
May 08, 2006 7.504 7.610 7.473 7.581 1,366,810 +0.08(+1.03%)
May 05, 2006 7.376 7.514 7.353 7.504 987,386 +0.14(+1.96%)
May 04, 2006 7.355 7.439 7.355 7.359 986,403 +0.03(+0.47%)
May 03, 2006 7.245 7.355 7.150 7.325 1,357,472 +0.08(+1.10%)
May 02, 2006 7.203 7.256 7.180 7.245 1,778,181 +0.04(+0.56%)
May 01, 2006 7.447 7.455 7.205 7.205 1,635,651 -0.26(-3.44%)
Apr 28, 2006 7.418 7.469 7.392 7.461 686,108 +0.01(+0.08%)
Apr 27, 2006 7.365 7.477 7.353 7.455 820,283 +0.07(+0.94%)
Apr 26, 2006 7.376 7.420 7.361 7.386 880,243 +0.02(+0.25%)
Apr 25, 2006 7.337 7.376 7.319 7.368 1,500,493 +0.01(+0.08%)
Apr 24, 2006 7.386 7.414 7.325 7.361 721,986 -0.02(-0.33%)
Apr 21, 2006 7.518 7.530 7.345 7.386 1,926,608 -0.10(-1.39%)
Apr 20, 2006 7.439 7.490 7.433 7.490 718,054 +0.03(+0.44%)
Apr 19, 2006 7.335 7.457 7.331 7.457 1,325,526 +0.12(+1.64%)
Apr 18, 2006 7.317 7.341 7.294 7.337 1,735,422 +0.02(+0.31%)
Apr 17, 2006 7.270 7.317 7.260 7.315 644,824 +0.02(+0.22%)
Apr 13, 2006 7.335 7.357 7.268 7.298 492,464 -0.04(-0.50%)
Apr 12, 2006 7.278 7.337 7.278 7.335 870,414 +0.06(+0.78%)
Apr 11, 2006 7.205 7.288 7.195 7.278 1,274,412 +0.05(+0.76%)
Apr 10, 2006 7.274 7.276 7.193 7.223 1,229,687 -0.02(-0.28%)
Apr 07, 2006 7.325 7.345 7.205 7.243 816,842 -0.05(-0.75%)
Apr 06, 2006 7.396 7.396 7.233 7.298 1,008,520 -0.08(-1.05%)
Apr 05, 2006 7.437 7.441 7.315 7.376 681,685 -0.05(-0.74%)
Apr 04, 2006 7.406 7.473 7.361 7.431 1,147,118 -0.02(-0.33%)
Apr 03, 2006 7.524 7.545 7.455 7.455 1,423,822 -0.06(-0.76%)
Mar 31, 2006 7.620 7.628 7.494 7.512 1,798,823 -0.11(-1.47%)
Mar 30, 2006 7.610 7.628 7.571 7.624 858,618 +0.01(+0.19%)
Mar 29, 2006 7.569 7.650 7.551 7.610 1,181,522 +0.06(+0.75%)
Mar 28, 2006 7.575 7.604 7.528 7.553 876,311 -0.02(-0.30%)
Mar 27, 2006 7.632 7.665 7.561 7.575 693,480 -0.06(-0.75%)
Mar 24, 2006 7.604 7.632 7.569 7.632 505,243 +0.03(+0.40%)
Mar 23, 2006 7.569 7.628 7.559 7.601 817,334 +0.01(+0.16%)
Mar 22, 2006 7.514 7.608 7.473 7.589 1,123,527 +0.09(+1.22%)
Mar 21, 2006 7.488 7.565 7.459 7.498 1,021,299 -0.00(-0.05%)
Mar 20, 2006 7.508 7.579 7.463 7.502 888,107 -0.03(-0.43%)
Mar 17, 2006 7.528 7.563 7.508 7.534 1,494,596 +0.00(+0.03%)
Mar 16, 2006 7.457 7.559 7.437 7.532 2,179,721 +0.11(+1.42%)
Mar 15, 2006 7.380 7.441 7.370 7.427 1,067,989 +0.05(+0.72%)
Mar 14, 2006 7.357 7.384 7.304 7.374 1,309,798 +0.02(+0.25%)
Mar 13, 2006 7.398 7.427 7.349 7.355 1,369,268 -0.04(-0.50%)
Mar 10, 2006 7.355 7.427 7.327 7.392 1,257,210 +0.06(+0.83%)
Mar 09, 2006 7.215 7.384 7.182 7.331 2,619,597 +0.19(+2.68%)
Mar 08, 2006 7.101 7.186 7.079 7.140 760,322 +0.02(+0.23%)
Mar 07, 2006 7.107 7.158 7.077 7.123 1,021,299 +0.01(+0.17%)
Mar 06, 2006 7.154 7.154 7.081 7.111 1,066,515 +0.03(+0.37%)
Mar 03, 2006 7.131 7.166 7.079 7.085 810,453 -0.05(-0.66%)
Mar 02, 2006 7.009 7.158 6.997 7.131 1,279,327 +0.09(+1.27%)
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.