Church & Dwight Company (NY: CHD )

87.94 USD +0.30 (+0.34%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.012 9.078 8.998 9.040 473,600 +0.01(+0.08%)
May 27, 2005 9.105 9.105 9.018 9.033 486,800 -0.05(-0.52%)
May 26, 2005 9.075 9.120 9.050 9.080 959,600 +0.05(+0.61%)
May 25, 2005 9.100 9.102 8.980 9.025 1,447,600 -0.04(-0.47%)
May 24, 2005 9.010 9.075 8.935 9.068 1,254,000 +0.06(+0.69%)
May 23, 2005 8.912 9.025 8.893 9.005 1,556,000 +0.14(+1.58%)
May 20, 2005 8.912 8.918 8.780 8.865 934,400 -0.02(-0.25%)
May 19, 2005 8.932 8.932 8.857 8.887 734,400 -0.04(-0.50%)
May 18, 2005 8.848 8.945 8.848 8.932 1,122,000 +0.08(+0.96%)
May 17, 2005 8.848 8.902 8.787 8.848 1,582,000 +0.00(+0.00%)
May 16, 2005 8.750 8.850 8.750 8.848 1,544,000 +0.07(+0.85%)
May 13, 2005 8.932 8.932 8.690 8.773 1,486,000 -0.16(-1.79%)
May 12, 2005 8.940 9.025 8.895 8.932 1,208,800 -0.02(-0.22%)
May 11, 2005 9.030 9.060 8.805 8.953 2,023,200 -0.11(-1.24%)
May 10, 2005 8.875 9.373 8.695 9.065 6,449,200 +0.66(+7.92%)
May 09, 2005 8.470 8.477 8.287 8.400 3,413,600 -0.04(-0.53%)
May 06, 2005 8.537 8.540 8.410 8.445 2,278,400 -0.09(-1.08%)
May 05, 2005 8.697 8.707 8.438 8.537 2,877,200 -0.19(-2.12%)
May 04, 2005 8.863 8.870 8.715 8.723 1,648,800 -0.12(-1.30%)
May 03, 2005 8.902 8.902 8.795 8.838 813,600 -0.06(-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.