Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.087	4.110	4.070	4.105	970,191	+0.03(+0.80%)
May 27, 2004	4.060	4.087	4.051	4.073	721,008	+0.00(+0.09%)
May 26, 2004	4.069	4.074	4.045	4.069	1,178,827	+0.00(+0.02%)
May 25, 2004	4.056	4.069	4.010	4.068	1,340,279	+0.03(+0.85%)
May 24, 2004	3.988	4.069	3.983	4.034	1,669,820	+0.08(+2.08%)
May 21, 2004	3.959	3.966	3.934	3.952	2,544,172	-0.00(-0.02%)
May 20, 2004	3.949	3.965	3.939	3.953	549,234	+0.00(+0.09%)
May 19, 2004	3.972	4.006	3.948	3.949	1,108,790	-0.02(-0.52%)
May 18, 2004	4.001	4.011	3.956	3.970	924,483	-0.03(-0.72%)
May 17, 2004	4.034	4.040	3.977	3.999	1,556,287	-0.04(-0.87%)
May 14, 2004	4.039	4.056	4.014	4.034	2,114,368	-0.00(-0.09%)
May 13, 2004	4.020	4.060	4.019	4.038	1,837,171	-0.00(-0.07%)
May 12, 2004	4.029	4.069	4.012	4.040	1,196,520	+0.01(+0.18%)
May 11, 2004	4.051	4.117	4.004	4.033	4,040,007	-0.02(-0.45%)
May 10, 2004	4.124	4.134	4.051	4.051	1,136,067	-0.08(-1.86%)
May 07, 2004	4.171	4.190	4.120	4.128	1,353,549	-0.06(-1.47%)
May 06, 2004	4.181	4.266	4.169	4.190	3,833,583	+0.11(+2.68%)
May 05, 2004	4.128	4.128	4.059	4.080	680,461	-0.03(-0.62%)
May 04, 2004	4.033	4.128	4.033	4.105	982,724	+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.