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

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2003 2.874 2.882 2.855 2.867 797,575 +0.00(+0.06%)
May 29, 2003 2.891 2.891 2.861 2.865 558,080 -0.01(-0.38%)
May 28, 2003 2.895 2.900 2.873 2.876 748,789 -0.00(-0.03%)
May 27, 2003 2.852 2.911 2.846 2.877 1,234,430 +0.04(+1.30%)
May 23, 2003 2.841 2.849 2.832 2.840 818,272 +0.00(+0.13%)
May 22, 2003 2.855 2.871 2.836 2.836 708,873 -0.00(-0.16%)
May 21, 2003 2.845 2.859 2.814 2.841 1,127,988 -0.00(-0.13%)
May 20, 2003 2.850 2.872 2.818 2.845 1,411,833 -0.02(-0.69%)
May 19, 2003 2.855 2.877 2.841 2.864 747,311 +0.00(+0.03%)
May 16, 2003 2.850 2.864 2.823 2.864 1,012,676 +0.01(+0.47%)
May 15, 2003 2.841 2.879 2.837 2.850 1,248,475 +0.01(+0.48%)
May 14, 2003 2.842 2.846 2.824 2.836 1,040,765 -0.01(-0.22%)
May 13, 2003 2.852 2.864 2.834 2.843 829,360 +0.00(+0.06%)
May 12, 2003 2.862 2.872 2.834 2.841 912,148 -0.02(-0.72%)
May 09, 2003 2.859 2.862 2.821 2.862 726,614 +0.02(+0.54%)
May 08, 2003 2.791 2.859 2.791 2.846 1,697,157 +0.00(+0.06%)
May 07, 2003 2.818 2.864 2.769 2.845 1,838,340 -0.03(-0.88%)
May 06, 2003 2.931 2.940 2.824 2.870 1,472,446 -0.06(-2.09%)
May 05, 2003 2.918 2.967 2.877 2.931 2,121,446 +0.09(+3.17%)
May 02, 2003 2.841 2.865 2.826 2.841 654,174 +0.00(+0.16%)
May 01, 2003 2.845 2.845 2.818 2.836 771,704 -0.00(-0.06%)
Apr 30, 2003 2.850 2.874 2.828 2.838 1,290,608 -0.00(-0.10%)
Apr 29, 2003 2.841 2.873 2.827 2.841 628,303 +0.01(+0.35%)
Apr 28, 2003 2.805 2.863 2.800 2.831 991,240 +0.04(+1.32%)
Apr 25, 2003 2.802 2.809 2.773 2.794 355,545 +0.00(+0.10%)
Apr 24, 2003 2.786 2.805 2.777 2.791 488,598 +0.00(+0.00%)
Apr 23, 2003 2.796 2.801 2.769 2.791 954,281 -0.00(-0.06%)
Apr 22, 2003 2.749 2.803 2.737 2.793 932,106 +0.04(+1.61%)
Apr 21, 2003 2.759 2.772 2.741 2.749 635,694 +0.01(+0.30%)
Apr 17, 2003 2.732 2.764 2.718 2.741 864,840 +0.02(+0.83%)
Apr 16, 2003 2.735 2.751 2.704 2.718 651,217 -0.01(-0.20%)
Apr 15, 2003 2.742 2.756 2.724 2.724 634,955 -0.02(-0.59%)
Apr 14, 2003 2.701 2.752 2.701 2.740 640,869 +0.03(+0.96%)
Apr 11, 2003 2.728 2.751 2.703 2.714 754,702 +0.00(+0.13%)
Apr 10, 2003 2.743 2.751 2.692 2.710 790,922 -0.03(-1.15%)
Apr 09, 2003 2.751 2.787 2.727 2.742 839,708 -0.01(-0.33%)
Apr 08, 2003 2.760 2.760 2.719 2.751 895,147 -0.01(-0.29%)
Apr 07, 2003 2.785 2.838 2.758 2.759 787,965 -0.00(-0.13%)
Apr 04, 2003 2.752 2.791 2.752 2.763 448,682 +0.02(+0.72%)
Apr 03, 2003 2.805 2.805 2.735 2.743 583,952 -0.05(-1.87%)
Apr 02, 2003 2.749 2.809 2.749 2.795 736,223 +0.06(+2.34%)
Apr 01, 2003 2.746 2.773 2.713 2.731 714,047 -0.01(-0.26%)
Mar 31, 2003 2.661 2.784 2.631 2.738 1,011,937 +0.07(+2.64%)
Mar 28, 2003 2.657 2.671 2.631 2.668 374,025 +0.01(+0.20%)
Mar 27, 2003 2.642 2.689 2.620 2.662 391,765 +0.01(+0.44%)
Mar 26, 2003 2.652 2.674 2.636 2.651 633,477 -0.00(-0.17%)
Mar 25, 2003 2.661 2.664 2.635 2.655 563,255 -0.02(-0.61%)
Mar 24, 2003 2.712 2.712 2.646 2.671 468,640 -0.05(-1.82%)
Mar 21, 2003 2.684 2.733 2.666 2.721 651,217 +0.06(+2.24%)
Mar 20, 2003 2.661 2.687 2.652 2.662 615,737 -0.01(-0.37%)
Mar 19, 2003 2.659 2.685 2.630 2.671 691,133 +0.03(+0.99%)
Mar 18, 2003 2.646 2.646 2.597 2.645 935,801 +0.00(+0.14%)
Mar 17, 2003 2.584 2.692 2.584 2.642 1,473,925 +0.05(+1.88%)
Mar 14, 2003 2.594 2.603 2.575 2.593 935,801 +0.01(+0.38%)
Mar 13, 2003 2.579 2.598 2.568 2.583 807,184 +0.03(+1.13%)
Mar 12, 2003 2.560 2.582 2.538 2.554 718,483 -0.01(-0.56%)
Mar 11, 2003 2.564 2.607 2.564 2.569 341,501 +0.01(+0.53%)
Mar 10, 2003 2.590 2.594 2.554 2.555 420,593 -0.04(-1.70%)
Mar 07, 2003 2.565 2.607 2.546 2.599 572,125 +0.03(+1.09%)
Mar 06, 2003 2.595 2.602 2.550 2.571 573,603 -0.03(-1.18%)
Mar 05, 2003 2.597 2.628 2.584 2.602 508,555 -0.01(-0.28%)
Mar 04, 2003 2.671 2.671 2.597 2.609 649,000 -0.06(-2.33%)
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.