Church & Dwight Company (NY: CHD )

86.78 USD -0.63 (-0.72%)
Streaming Delayed Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.917 5.145 4.862 5.060 547,600 +0.13(+2.64%)
Mar 28, 2003 4.910 4.935 4.862 4.930 202,400 +0.01(+0.20%)
Mar 27, 2003 4.882 4.970 4.842 4.920 212,000 +0.02(+0.44%)
Mar 26, 2003 4.900 4.942 4.872 4.898 342,800 -0.01(-0.17%)
Mar 25, 2003 4.917 4.923 4.870 4.907 304,800 -0.03(-0.61%)
Mar 24, 2003 5.012 5.012 4.890 4.937 253,600 -0.09(-1.82%)
Mar 21, 2003 4.960 5.050 4.927 5.028 352,400 +0.11(+2.24%)
Mar 20, 2003 4.917 4.965 4.902 4.918 333,200 -0.02(-0.37%)
Mar 19, 2003 4.913 4.962 4.860 4.937 374,000 +0.05(+0.99%)
Mar 18, 2003 4.890 4.890 4.800 4.888 506,400 +0.01(+0.14%)
Mar 17, 2003 4.775 4.975 4.775 4.882 797,600 +0.09(+1.88%)
Mar 14, 2003 4.793 4.810 4.758 4.792 506,400 +0.02(+0.38%)
Mar 13, 2003 4.767 4.802 4.745 4.773 436,800 +0.05(+1.13%)
Mar 12, 2003 4.730 4.772 4.690 4.720 388,800 -0.03(-0.56%)
Mar 11, 2003 4.738 4.817 4.738 4.747 184,800 +0.02(+0.53%)
Mar 10, 2003 4.787 4.793 4.720 4.722 227,600 -0.08(-1.70%)
Mar 07, 2003 4.740 4.817 4.705 4.803 309,600 +0.05(+1.09%)
Mar 06, 2003 4.795 4.808 4.712 4.752 310,400 -0.06(-1.18%)
Mar 05, 2003 4.800 4.857 4.775 4.808 275,200 -0.01(-0.28%)
Mar 04, 2003 4.937 4.937 4.800 4.822 351,200 -0.12(-2.33%)
Mar 03, 2003 4.992 4.998 4.928 4.937 216,000 -0.03(-0.60%)
Feb 28, 2003 5.017 5.065 4.925 4.967 258,800 -0.03(-0.67%)
Feb 27, 2003 4.967 5.082 4.952 5.000 385,600 +0.04(+0.84%)
Feb 26, 2003 4.992 5.012 4.947 4.958 162,000 -0.03(-0.63%)
Feb 25, 2003 4.925 5.013 4.923 4.990 274,800 +0.07(+1.32%)
Feb 24, 2003 5.042 5.042 4.925 4.925 394,800 -0.17(-3.27%)
Feb 21, 2003 5.072 5.142 5.063 5.092 465,600 +0.05(+1.06%)
Feb 20, 2003 5.083 5.100 5.012 5.038 316,800 -0.04(-0.89%)
Feb 19, 2003 5.058 5.127 5.050 5.083 498,000 +0.04(+0.69%)
Feb 18, 2003 5.042 5.100 5.025 5.048 638,800 +0.02(+0.46%)
Feb 14, 2003 4.970 5.072 4.950 5.025 476,000 +0.07(+1.45%)
Feb 13, 2003 5.050 5.058 4.945 4.953 624,800 -0.09(-1.85%)
Feb 12, 2003 5.085 5.150 5.037 5.047 542,000 -0.04(-0.69%)
Feb 11, 2003 5.137 5.243 5.018 5.082 948,000 -0.02(-0.42%)
Feb 10, 2003 4.967 5.227 4.933 5.103 2,366,800 +0.34(+7.25%)
Feb 07, 2003 4.780 4.825 4.752 4.758 400,000 -0.05(-1.04%)
Feb 06, 2003 4.808 4.830 4.770 4.808 346,800 +0.00(+0.07%)
Feb 05, 2003 4.775 4.838 4.753 4.805 694,400 +0.02(+0.45%)
Feb 04, 2003 4.752 4.835 4.752 4.783 399,200 +0.03(+0.67%)
Feb 03, 2003 4.842 4.892 4.742 4.752 412,800 -0.08(-1.69%)
Jan 31, 2003 4.675 4.915 4.675 4.833 557,600 +0.15(+3.24%)
Jan 30, 2003 4.710 4.715 4.645 4.682 264,800 -0.01(-0.25%)
Jan 29, 2003 4.708 4.708 4.598 4.693 917,200 -0.06(-1.19%)
Jan 28, 2003 4.750 4.800 4.713 4.750 699,600 +0.03(+0.53%)
Jan 27, 2003 4.842 4.845 4.717 4.725 588,800 -0.15(-2.98%)
Jan 24, 2003 4.967 4.967 4.867 4.870 269,600 -0.10(-1.95%)
Jan 23, 2003 4.975 4.987 4.868 4.967 1,880,800 -0.01(-0.17%)
Jan 22, 2003 5.108 5.108 4.958 4.975 279,600 -0.15(-2.93%)
Jan 21, 2003 5.117 5.187 5.105 5.125 267,600 +0.01(+0.29%)
Jan 17, 2003 5.175 5.188 5.083 5.110 290,800 -0.06(-1.26%)
Jan 16, 2003 5.018 5.220 5.018 5.175 442,800 +0.16(+3.16%)
Jan 15, 2003 5.058 5.067 4.967 5.017 605,200 -0.04(-0.82%)
Jan 14, 2003 5.158 5.200 5.002 5.058 720,000 -0.10(-1.94%)
Jan 13, 2003 5.150 5.170 5.085 5.158 762,400 +0.01(+0.23%)
Jan 10, 2003 5.058 5.177 5.058 5.147 465,200 +0.09(+1.75%)
Jan 09, 2003 5.042 5.117 5.025 5.058 326,400 +0.03(+0.66%)
Jan 08, 2003 5.117 5.215 5.002 5.025 800,400 -0.09(-1.73%)
Jan 07, 2003 5.170 5.188 5.110 5.113 564,000 -0.06(-1.19%)
Jan 06, 2003 5.108 5.207 5.108 5.175 326,800 +0.08(+1.57%)
Jan 03, 2003 5.092 5.162 5.092 5.095 176,000 +0.00(+0.07%)
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.