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

Church & Dwight Company (NY: CHD )

103.85 +0.65 (+0.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 19, 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 31, 2005 7.335 7.388 7.323 7.357 581,914 +0.01(+0.08%)
May 27, 2005 7.410 7.410 7.339 7.351 598,133 -0.04(-0.52%)
May 26, 2005 7.386 7.422 7.365 7.390 1,179,064 +0.04(+0.61%)
May 25, 2005 7.406 7.408 7.309 7.345 1,778,672 -0.03(-0.47%)
May 24, 2005 7.333 7.386 7.272 7.380 1,540,795 +0.05(+0.69%)
May 23, 2005 7.254 7.345 7.237 7.329 1,911,864 +0.11(+1.58%)
May 20, 2005 7.254 7.258 7.146 7.215 1,148,101 -0.02(-0.25%)
May 19, 2005 7.270 7.270 7.209 7.233 902,360 -0.04(-0.50%)
May 18, 2005 7.201 7.280 7.201 7.270 1,378,606 +0.07(+0.96%)
May 17, 2005 7.201 7.245 7.152 7.201 1,943,810 +0.00(+0.00%)
May 16, 2005 7.121 7.203 7.121 7.201 1,897,119 +0.06(+0.85%)
May 13, 2005 7.270 7.270 7.072 7.140 1,825,854 -0.13(-1.79%)
May 12, 2005 7.276 7.345 7.239 7.270 1,485,257 -0.02(-0.22%)
May 11, 2005 7.349 7.374 7.166 7.286 2,485,914 -0.09(-1.24%)
May 10, 2005 7.223 7.628 7.077 7.378 7,924,160 +0.54(+7.92%)
May 09, 2005 6.893 6.900 6.745 6.836 4,194,305 -0.04(-0.53%)
May 06, 2005 6.948 6.950 6.845 6.873 2,799,480 -0.08(-1.08%)
May 05, 2005 7.079 7.087 6.867 6.948 3,535,228 -0.15(-2.12%)
May 04, 2005 7.213 7.219 7.093 7.099 2,025,887 -0.09(-1.30%)
May 03, 2005 7.245 7.245 7.158 7.193 999,673 -0.05(-0.73%)
May 02, 2005 7.365 7.368 7.207 7.245 1,035,060 -0.08(-1.14%)
Apr 29, 2005 7.325 7.349 7.272 7.329 1,507,374 +0.02(+0.22%)
Apr 28, 2005 7.355 7.359 7.188 7.313 1,407,112 -0.04(-0.58%)
Apr 27, 2005 7.345 7.406 7.231 7.355 912,681 +0.02(+0.33%)
Apr 26, 2005 7.361 7.363 7.278 7.331 795,217 -0.07(-0.96%)
Apr 25, 2005 7.355 7.402 7.304 7.402 567,169 +0.04(+0.55%)
Apr 22, 2005 7.341 7.400 7.274 7.361 1,504,425 +0.00(+0.00%)
Apr 21, 2005 7.197 7.365 7.172 7.361 1,426,280 +0.17(+2.32%)
Apr 20, 2005 7.365 7.376 7.172 7.195 1,471,987 -0.19(-2.54%)
Apr 19, 2005 7.339 7.382 7.294 7.382 741,154 +0.03(+0.47%)
Apr 18, 2005 7.284 7.368 7.243 7.347 1,037,517 +0.05(+0.73%)
Apr 15, 2005 7.386 7.475 7.266 7.294 666,940 -0.12(-1.67%)
Apr 14, 2005 7.469 7.494 7.404 7.418 752,950 -0.05(-0.63%)
Apr 13, 2005 7.538 7.538 7.412 7.465 703,801 -0.08(-1.03%)
Apr 12, 2005 7.467 7.567 7.384 7.543 1,059,634 +0.06(+0.82%)
Apr 11, 2005 7.447 7.498 7.382 7.481 865,990 +0.02(+0.27%)
Apr 08, 2005 7.453 7.514 7.433 7.461 759,339 +0.01(+0.11%)
Apr 07, 2005 7.296 7.453 7.274 7.453 1,333,881 +0.14(+1.86%)
Apr 06, 2005 7.264 7.333 7.260 7.317 798,166 +0.06(+0.87%)
Apr 05, 2005 7.174 7.284 7.174 7.254 606,979 +0.05(+0.65%)
Apr 04, 2005 7.223 7.272 7.174 7.207 689,057 -0.03(-0.48%)
Apr 01, 2005 7.203 7.309 7.195 7.241 1,153,507 +0.02(+0.34%)
Mar 31, 2005 7.164 7.241 7.134 7.217 754,424 +0.04(+0.54%)
Mar 30, 2005 7.125 7.191 7.125 7.178 857,144 +0.03(+0.43%)
Mar 29, 2005 7.203 7.252 7.134 7.148 694,463 -0.08(-1.07%)
Mar 28, 2005 7.209 7.272 7.182 7.225 724,444 +0.01(+0.20%)
Mar 24, 2005 7.256 7.268 7.211 7.211 572,084 -0.00(-0.06%)
Mar 23, 2005 7.174 7.250 7.146 7.215 1,393,842 +0.02(+0.28%)
Mar 22, 2005 7.162 7.219 7.083 7.195 1,551,607 +0.04(+0.57%)
Mar 21, 2005 7.195 7.205 7.115 7.154 631,062 -0.04(-0.57%)
Mar 18, 2005 7.172 7.294 7.146 7.195 1,842,073 +0.10(+1.35%)
Mar 17, 2005 7.125 7.142 7.062 7.099 2,074,544 -0.04(-0.60%)
Mar 16, 2005 7.233 7.243 7.107 7.142 1,672,020 -0.09(-1.24%)
Mar 15, 2005 7.321 7.331 7.225 7.231 769,660 -0.08(-1.14%)
Mar 14, 2005 7.345 7.357 7.288 7.315 1,712,322 +0.12(+1.64%)
Mar 11, 2005 7.207 7.233 7.176 7.197 1,112,223 -0.00(-0.06%)
Mar 10, 2005 7.129 7.215 7.129 7.201 1,918,253 +0.08(+1.06%)
Mar 09, 2005 7.252 7.252 7.107 7.125 1,824,871 -0.13(-1.74%)
Mar 08, 2005 7.254 7.282 7.225 7.252 683,651 -0.02(-0.31%)
Mar 07, 2005 7.304 7.304 7.241 7.274 683,651 -0.05(-0.64%)
Mar 04, 2005 7.323 7.355 7.231 7.321 937,747 +0.06(+0.87%)
Mar 03, 2005 7.235 7.309 7.188 7.258 459,043 +0.02(+0.34%)
Mar 02, 2005 7.266 7.276 7.172 7.233 1,032,603 -0.03(-0.48%)
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.