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

Church & Dwight Company (NY: CHD )

107.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2004 5.591 5.725 5.591 5.694 1,561,651 +0.06(+1.12%)
Sep 29, 2004 5.664 5.682 5.611 5.631 1,053,092 -0.03(-0.47%)
Sep 28, 2004 5.570 5.692 5.570 5.658 1,375,377 +0.06(+1.12%)
Sep 27, 2004 5.743 5.743 5.580 5.595 1,720,330 -0.17(-2.89%)
Sep 24, 2004 5.753 5.785 5.743 5.761 2,247,615 +0.04(+0.67%)
Sep 23, 2004 5.824 5.836 5.692 5.723 1,749,404 -0.09(-1.47%)
Sep 22, 2004 5.921 5.936 5.741 5.808 1,679,921 -0.11(-1.82%)
Sep 21, 2004 5.942 6.017 5.840 5.915 1,657,745 -0.03(-0.44%)
Sep 20, 2004 6.149 6.149 5.915 5.942 1,222,119 -0.23(-3.75%)
Sep 17, 2004 6.226 6.258 6.161 6.173 891,457 -0.04(-0.65%)
Sep 16, 2004 6.220 6.254 6.195 6.214 331,154 +0.00(+0.00%)
Sep 15, 2004 6.313 6.313 6.199 6.214 932,851 -0.10(-1.57%)
Sep 14, 2004 6.250 6.313 6.203 6.313 949,606 +0.06(+1.01%)
Sep 13, 2004 6.179 6.291 6.179 6.250 1,060,484 +0.08(+1.35%)
Sep 10, 2004 6.234 6.246 6.145 6.167 1,011,205 -0.07(-1.07%)
Sep 09, 2004 6.240 6.285 6.216 6.234 711,096 -0.01(-0.10%)
Sep 08, 2004 6.321 6.348 6.220 6.240 671,180 -0.06(-0.97%)
Sep 07, 2004 6.230 6.301 6.230 6.301 1,000,856 +0.08(+1.34%)
Sep 03, 2004 6.205 6.250 6.167 6.218 880,615 +0.01(+0.23%)
Sep 02, 2004 6.139 6.252 6.139 6.203 1,025,988 +2.10(+51.27%)
Sep 01, 2004 4.056 4.105 4.056 4.101 873,716 +0.05(+1.11%)
Aug 31, 2004 4.014 4.058 4.014 4.056 850,062 +0.04(+1.03%)
Aug 30, 2004 4.035 4.049 4.013 4.014 658,613 -0.02(-0.51%)
Aug 27, 2004 4.009 4.036 3.986 4.035 726,618 +0.02(+0.54%)
Aug 26, 2004 4.004 4.022 3.994 4.013 1,362,318 +0.02(+0.45%)
Aug 25, 2004 3.964 4.012 3.961 3.995 1,016,379 +0.04(+1.03%)
Aug 24, 2004 3.949 3.982 3.949 3.955 728,097 +0.01(+0.32%)
Aug 23, 2004 3.960 3.985 3.942 3.942 710,356 -0.04(-0.88%)
Aug 20, 2004 3.976 3.984 3.961 3.977 789,449 +0.00(+0.00%)
Aug 19, 2004 3.985 4.001 3.947 3.977 1,452,498 -0.01(-0.14%)
Aug 18, 2004 3.923 4.012 3.878 3.983 2,348,391 +0.05(+1.35%)
Aug 17, 2004 3.995 4.011 3.910 3.930 2,020,192 -0.08(-2.09%)
Aug 16, 2004 4.050 4.053 3.973 4.013 2,675,850 -0.05(-1.22%)
Aug 13, 2004 4.135 4.137 4.050 4.063 2,098,546 -0.08(-1.87%)
Aug 12, 2004 4.152 4.192 4.118 4.141 2,748,290 -0.02(-0.41%)
Aug 11, 2004 4.013 4.176 3.997 4.158 2,730,549 +0.13(+3.25%)
Aug 10, 2004 3.853 4.049 3.848 4.027 2,760,856 +0.17(+4.52%)
Aug 09, 2004 3.857 3.875 3.811 3.853 1,560,419 +0.01(+0.38%)
Aug 06, 2004 3.883 3.905 3.781 3.838 1,949,231 -0.04(-0.91%)
Aug 05, 2004 3.981 3.981 3.874 3.874 1,227,786 -0.12(-2.92%)
Aug 04, 2004 3.986 3.995 3.947 3.990 930,634 -0.00(-0.05%)
Aug 03, 2004 4.004 4.006 3.964 3.992 1,174,565 -0.00(-0.02%)
Aug 02, 2004 3.968 4.004 3.968 3.993 1,615,119 +0.01(+0.20%)
Jul 30, 2004 4.054 4.054 3.937 3.985 1,492,414 -0.08(-1.87%)
Jul 29, 2004 4.027 4.077 3.987 4.060 1,120,604 +0.03(+0.81%)
Jul 28, 2004 4.063 4.063 3.986 4.028 1,246,266 -0.04(-0.93%)
Jul 27, 2004 3.982 4.066 3.977 4.066 1,201,175 +0.07(+1.76%)
Jul 26, 2004 4.042 4.059 3.958 3.995 3,052,834 -0.05(-1.16%)
Jul 23, 2004 4.135 4.142 4.022 4.042 1,677,950 -0.10(-2.46%)
Jul 22, 2004 4.176 4.178 4.101 4.144 1,653,557 -0.03(-0.80%)
Jul 21, 2004 4.302 4.302 4.178 4.178 3,351,465 -0.12(-2.87%)
Jul 20, 2004 4.289 4.304 4.268 4.301 1,418,496 +0.02(+0.51%)
Jul 19, 2004 4.266 4.302 4.252 4.279 953,548 +0.01(+0.30%)
Jul 16, 2004 4.261 4.287 4.224 4.267 1,232,221 +0.02(+0.42%)
Jul 15, 2004 4.283 4.300 4.245 4.249 1,031,163 -0.03(-0.80%)
Jul 14, 2004 4.261 4.323 4.242 4.283 2,266,341 +0.02(+0.53%)
Jul 13, 2004 4.183 4.270 4.162 4.261 1,896,749 +0.09(+2.18%)
Jul 12, 2004 4.144 4.180 4.126 4.169 1,379,319 +0.04(+1.05%)
Jul 09, 2004 4.118 4.131 4.110 4.126 695,573 +0.01(+0.20%)
Jul 08, 2004 4.131 4.136 4.106 4.118 694,094 -0.02(-0.44%)
Jul 07, 2004 4.113 4.143 4.108 4.136 722,183 +0.02(+0.55%)
Jul 06, 2004 4.104 4.122 4.095 4.114 1,479,848 +0.02(+0.40%)
Jul 02, 2004 4.027 4.105 4.027 4.097 798,319 +0.08(+2.02%)
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.