Church & Dwight Company (NY: CHD )

87.04 USD -0.90 (-1.02%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.315 5.342 5.315 5.325 377,600 +0.01(+0.19%)
Aug 28, 2003 5.322 5.330 5.267 5.315 533,200 -0.00(-0.03%)
Aug 27, 2003 5.300 5.333 5.297 5.317 574,000 +0.01(+0.16%)
Aug 26, 2003 5.308 5.310 5.270 5.308 677,600 -0.02(-0.44%)
Aug 25, 2003 5.363 5.373 5.297 5.332 882,400 -0.04(-0.84%)
Aug 22, 2003 5.462 5.467 5.375 5.377 312,400 -0.08(-1.53%)
Aug 21, 2003 5.472 5.488 5.447 5.460 438,000 -0.01(-0.12%)
Aug 20, 2003 5.450 5.498 5.443 5.467 373,200 -0.01(-0.15%)
Aug 19, 2003 5.493 5.500 5.452 5.475 291,200 -0.04(-0.64%)
Aug 18, 2003 5.430 5.542 5.428 5.510 624,400 +0.06(+1.16%)
Aug 15, 2003 5.452 5.482 5.442 5.447 182,000 -0.01(-0.24%)
Aug 14, 2003 5.460 5.480 5.390 5.460 728,800 -0.02(-0.36%)
Aug 13, 2003 5.550 5.550 5.465 5.480 445,600 -0.08(-1.38%)
Aug 12, 2003 5.520 5.560 5.503 5.557 466,800 +0.00(+0.06%)
Aug 11, 2003 5.588 5.595 5.500 5.553 539,200 -0.03(-0.54%)
Aug 08, 2003 5.592 5.613 5.527 5.583 520,400 +0.03(+0.45%)
Aug 07, 2003 5.665 5.742 5.492 5.558 2,476,000 -0.11(-1.85%)
Aug 06, 2003 5.438 5.705 5.438 5.663 3,704,800 +0.21(+3.88%)
Aug 05, 2003 5.667 5.667 5.443 5.452 4,256,000 -0.31(-5.30%)
Aug 04, 2003 5.625 5.773 5.490 5.757 1,345,200 +0.36(+6.57%)
Aug 01, 2003 5.400 5.450 5.378 5.402 281,600 +0.00(+0.03%)
Jul 31, 2003 5.483 5.483 5.380 5.400 326,400 -0.08(-1.40%)
Jul 30, 2003 5.377 5.490 5.375 5.477 584,400 +0.08(+1.55%)
Jul 29, 2003 5.417 5.448 5.380 5.393 371,600 -0.04(-0.68%)
Jul 28, 2003 5.470 5.492 5.377 5.430 525,600 -0.04(-0.73%)
Jul 25, 2003 5.482 5.508 5.395 5.470 368,800 +0.02(+0.31%)
Jul 24, 2003 5.417 5.498 5.392 5.453 466,000 +0.06(+1.17%)
Jul 23, 2003 5.423 5.423 5.353 5.390 907,200 -0.08(-1.37%)
Jul 22, 2003 5.483 5.495 5.395 5.465 408,800 -0.01(-0.18%)
Jul 21, 2003 5.587 5.587 5.450 5.475 382,000 -0.11(-2.00%)
Jul 18, 2003 5.583 5.598 5.515 5.587 412,800 +0.02(+0.33%)
Jul 17, 2003 5.617 5.617 5.538 5.568 378,000 -0.06(-1.04%)
Jul 16, 2003 5.655 5.655 5.580 5.627 390,400 -0.03(-0.50%)
Jul 15, 2003 5.545 5.665 5.537 5.655 683,600 +0.11(+1.98%)
Jul 14, 2003 5.605 5.605 5.505 5.545 433,200 -0.04(-0.78%)
Jul 11, 2003 5.595 5.628 5.568 5.588 535,600 -0.01(-0.12%)
Jul 10, 2003 5.587 5.608 5.542 5.595 412,800 +0.02(+0.33%)
Jul 09, 2003 5.547 5.597 5.518 5.577 592,400 +0.05(+0.90%)
Jul 08, 2003 5.633 5.635 5.527 5.527 559,200 -0.12(-2.18%)
Jul 07, 2003 5.648 5.663 5.603 5.650 425,200 +0.04(+0.77%)
Jul 03, 2003 5.610 5.642 5.583 5.607 218,800 +0.02(+0.33%)
Jul 02, 2003 5.575 5.647 5.557 5.588 580,800 +0.04(+0.66%)
Jul 01, 2003 5.478 5.608 5.440 5.552 569,200 +0.10(+1.77%)
Jun 30, 2003 5.483 5.500 5.440 5.455 560,000 +0.02(+0.34%)
Jun 27, 2003 5.467 5.475 5.413 5.437 380,000 -0.02(-0.31%)
Jun 26, 2003 5.467 5.478 5.422 5.453 465,600 -0.00(-0.06%)
Jun 25, 2003 5.492 5.498 5.440 5.457 440,000 -0.02(-0.33%)
Jun 24, 2003 5.500 5.533 5.448 5.475 426,800 +0.06(+1.17%)
Jun 23, 2003 5.422 5.427 5.368 5.412 582,000 -0.01(-0.18%)
Jun 20, 2003 5.387 5.465 5.387 5.422 357,200 +0.04(+0.84%)
Jun 19, 2003 5.482 5.485 5.377 5.377 335,200 -0.11(-1.92%)
Jun 18, 2003 5.493 5.498 5.453 5.482 507,200 -0.01(-0.15%)
Jun 17, 2003 5.542 5.573 5.473 5.490 300,000 -0.04(-0.78%)
Jun 16, 2003 5.397 5.533 5.395 5.533 487,200 +0.12(+2.28%)
Jun 13, 2003 5.413 5.453 5.378 5.410 403,600 +0.01(+0.12%)
Jun 12, 2003 5.353 5.412 5.338 5.403 282,400 +0.05(+0.93%)
Jun 11, 2003 5.367 5.367 5.325 5.353 335,200 +0.00(+0.06%)
Jun 10, 2003 5.400 5.405 5.317 5.350 410,800 +0.00(+0.09%)
Jun 09, 2003 5.308 5.377 5.308 5.345 612,000 +0.06(+1.17%)
Jun 06, 2003 5.368 5.378 5.258 5.283 922,000 -0.07(-1.34%)
Jun 05, 2003 5.342 5.358 5.320 5.355 717,600 +0.02(+0.41%)
Jun 04, 2003 5.367 5.380 5.333 5.333 724,800 -0.03(-0.62%)
Jun 03, 2003 5.328 5.422 5.323 5.367 1,428,000 +0.04(+0.72%)
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.