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

Church & Dwight Company (NY: CHD )

106.57 +1.16 (+1.10%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 (%)
Jul 29, 2005 7.752 7.754 7.608 7.640 2,614,683 -0.15(-1.91%)
Jul 28, 2005 7.722 7.795 7.709 7.789 1,033,094 +0.10(+1.27%)
Jul 27, 2005 7.701 7.715 7.671 7.691 929,883 +0.01(+0.11%)
Jul 26, 2005 7.608 7.687 7.604 7.683 1,571,267 +0.09(+1.15%)
Jul 25, 2005 7.565 7.606 7.518 7.595 643,349 +0.01(+0.19%)
Jul 22, 2005 7.481 7.581 7.471 7.581 909,732 +0.11(+1.50%)
Jul 21, 2005 7.477 7.528 7.441 7.469 914,156 +0.00(+0.00%)
Jul 20, 2005 7.427 7.479 7.427 7.469 932,832 +0.00(+0.03%)
Jul 19, 2005 7.528 7.528 7.457 7.467 993,284 -0.02(-0.27%)
Jul 18, 2005 7.524 7.549 7.414 7.488 1,094,038 -0.02(-0.30%)
Jul 15, 2005 7.571 7.583 7.500 7.510 808,978 -0.07(-0.89%)
Jul 14, 2005 7.575 7.599 7.536 7.577 974,608 +0.03(+0.35%)
Jul 13, 2005 7.599 7.599 7.526 7.551 894,496 -0.03(-0.40%)
Jul 12, 2005 7.449 7.606 7.440 7.581 1,216,908 +0.07(+0.92%)
Jul 11, 2005 7.481 7.538 7.449 7.512 655,636 +0.01(+0.16%)
Jul 08, 2005 7.418 7.516 7.336 7.500 1,071,430 +0.10(+1.38%)
Jul 07, 2005 7.325 7.424 7.278 7.398 928,900 +0.06(+0.83%)
Jul 06, 2005 7.402 7.422 7.323 7.337 813,893 -0.07(-0.88%)
Jul 05, 2005 7.365 7.408 7.345 7.402 767,203 +0.03(+0.47%)
Jul 01, 2005 7.390 7.406 7.335 7.368 499,345 +0.00(+0.03%)
Jun 30, 2005 7.402 7.422 7.355 7.365 1,076,345 -0.04(-0.52%)
Jun 29, 2005 7.427 7.473 7.388 7.404 936,272 -0.01(-0.11%)
Jun 28, 2005 7.351 7.435 7.331 7.412 1,175,132 +0.06(+0.83%)
Jun 27, 2005 7.585 7.608 7.306 7.351 2,432,834 -0.22(-2.85%)
Jun 24, 2005 7.669 7.673 7.463 7.567 1,631,227 -0.09(-1.14%)
Jun 23, 2005 7.833 7.846 7.610 7.654 2,722,317 -0.14(-1.78%)
Jun 22, 2005 7.577 7.872 7.449 7.793 9,106,174 +0.41(+5.51%)
Jun 21, 2005 7.168 7.386 7.070 7.386 4,060,130 +0.22(+3.04%)
Jun 20, 2005 7.207 7.223 7.138 7.168 481,160 -0.08(-1.07%)
Jun 17, 2005 7.270 7.270 7.182 7.245 1,045,381 -0.02(-0.34%)
Jun 16, 2005 7.205 7.284 7.182 7.270 811,927 +0.06(+0.88%)
Jun 15, 2005 7.188 7.223 7.117 7.207 700,853 +0.03(+0.40%)
Jun 14, 2005 7.211 7.233 7.129 7.178 491,973 -0.03(-0.45%)
Jun 13, 2005 7.142 7.211 7.115 7.211 807,996 +0.06(+0.80%)
Jun 10, 2005 7.154 7.207 7.121 7.154 873,363 +0.03(+0.49%)
Jun 09, 2005 7.140 7.140 7.066 7.119 1,272,446 -0.00(-0.03%)
Jun 08, 2005 7.205 7.229 7.107 7.121 1,528,508 -0.04(-0.60%)
Jun 07, 2005 7.247 7.288 7.148 7.164 1,948,233 -0.08(-1.15%)
Jun 06, 2005 7.239 7.280 7.195 7.247 704,784 +0.00(+0.03%)
Jun 03, 2005 7.292 7.304 7.223 7.245 1,145,152 -0.07(-0.92%)
Jun 02, 2005 7.323 7.372 7.288 7.313 898,920 -0.01(-0.11%)
Jun 01, 2005 7.321 7.392 7.298 7.321 880,243 -0.04(-0.50%)
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%)
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.