Church & Dwight Company (NY: CHD )

86.79 USD -0.52 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.502 7.563 7.467 7.492 678,800 +0.00(+0.04%)
Apr 29, 2004 7.417 7.527 7.417 7.488 1,175,600 +0.05(+0.63%)
Apr 28, 2004 7.412 7.442 7.333 7.442 743,600 +0.04(+0.47%)
Apr 27, 2004 7.400 7.467 7.372 7.407 776,000 +0.04(+0.50%)
Apr 26, 2004 7.400 7.468 7.362 7.370 432,400 +0.01(+0.16%)
Apr 23, 2004 7.375 7.408 7.317 7.358 372,400 -0.02(-0.23%)
Apr 22, 2004 7.233 7.375 7.233 7.375 398,400 +0.12(+1.72%)
Apr 21, 2004 7.142 7.308 7.137 7.250 323,200 +0.08(+1.16%)
Apr 20, 2004 7.242 7.267 7.135 7.167 1,049,200 -0.08(-1.15%)
Apr 19, 2004 7.248 7.288 7.217 7.250 389,600 +0.04(+0.53%)
Apr 16, 2004 7.192 7.257 7.182 7.212 640,800 -0.00(-0.02%)
Apr 15, 2004 7.097 7.250 7.097 7.213 427,200 +0.13(+1.84%)
Apr 14, 2004 7.033 7.125 7.033 7.083 397,600 -0.00(-0.07%)
Apr 13, 2004 7.230 7.230 7.075 7.088 382,800 -0.12(-1.73%)
Apr 12, 2004 7.260 7.285 7.182 7.213 402,400 -0.03(-0.41%)
Apr 08, 2004 7.323 7.347 7.222 7.243 201,600 -0.09(-1.18%)
Apr 07, 2004 7.313 7.362 7.292 7.330 379,200 +0.03(+0.41%)
Apr 06, 2004 7.325 7.375 7.270 7.300 466,400 -0.05(-0.68%)
Apr 05, 2004 7.347 7.392 7.308 7.350 466,000 +0.03(+0.43%)
Apr 02, 2004 7.350 7.423 7.307 7.318 499,600 +0.01(+0.14%)
Apr 01, 2004 7.233 7.345 7.218 7.308 664,000 +0.09(+1.25%)
Mar 31, 2004 7.058 7.220 7.050 7.218 516,800 +0.18(+2.51%)
Mar 30, 2004 7.092 7.127 7.030 7.042 534,400 -0.05(-0.71%)
Mar 29, 2004 7.050 7.092 7.027 7.092 264,000 +0.08(+1.19%)
Mar 26, 2004 7.080 7.085 6.987 7.008 312,800 -0.07(-0.94%)
Mar 25, 2004 6.875 7.125 6.875 7.075 488,000 +0.22(+3.21%)
Mar 24, 2004 6.887 6.938 6.852 6.855 476,000 -0.06(-0.82%)
Mar 23, 2004 6.792 6.958 6.792 6.912 716,400 +0.14(+2.14%)
Mar 22, 2004 6.862 6.862 6.767 6.767 490,000 -0.13(-1.86%)
Mar 19, 2004 6.900 6.932 6.872 6.895 312,000 +0.00(+0.05%)
Mar 18, 2004 6.900 6.930 6.875 6.892 655,600 -0.03(-0.46%)
Mar 17, 2004 6.958 7.000 6.897 6.923 897,600 -0.02(-0.36%)
Mar 16, 2004 6.983 7.035 6.925 6.948 651,200 -0.04(-0.62%)
Mar 15, 2004 7.163 7.163 6.975 6.992 381,600 -0.17(-2.40%)
Mar 12, 2004 7.117 7.170 7.065 7.163 304,400 +0.06(+0.80%)
Mar 11, 2004 7.187 7.220 7.092 7.107 356,800 -0.08(-1.16%)
Mar 10, 2004 7.183 7.230 7.135 7.190 730,000 +0.01(+0.09%)
Mar 09, 2004 7.205 7.205 7.138 7.183 344,800 -0.02(-0.25%)
Mar 08, 2004 7.167 7.202 7.133 7.202 857,600 +0.05(+0.72%)
Mar 05, 2004 7.058 7.157 7.058 7.150 426,000 +0.11(+1.54%)
Mar 04, 2004 6.922 7.048 6.922 7.042 462,400 +0.13(+1.86%)
Mar 03, 2004 7.067 7.067 6.895 6.913 714,400 -0.18(-2.54%)
Mar 02, 2004 6.997 7.093 6.992 7.093 622,000 +0.06(+0.88%)
Mar 01, 2004 6.963 7.033 6.903 7.032 700,000 +0.08(+1.22%)
Feb 27, 2004 6.957 7.035 6.937 6.947 271,600 +0.00(+0.07%)
Feb 26, 2004 6.875 6.958 6.833 6.942 546,000 +0.08(+1.22%)
Feb 25, 2004 6.818 6.887 6.793 6.858 357,600 +0.04(+0.59%)
Feb 24, 2004 6.875 6.875 6.783 6.818 390,800 -0.07(-1.06%)
Feb 23, 2004 6.817 6.892 6.775 6.892 469,600 +0.07(+1.05%)
Feb 20, 2004 6.783 6.850 6.782 6.820 900,800 +0.04(+0.66%)
Feb 19, 2004 6.775 6.795 6.748 6.775 338,000 +0.01(+0.15%)
Feb 18, 2004 6.808 6.822 6.753 6.765 376,000 -0.04(-0.54%)
Feb 17, 2004 6.800 6.833 6.780 6.802 366,800 +0.01(+0.12%)
Feb 13, 2004 6.830 6.832 6.753 6.793 283,600 -0.03(-0.46%)
Feb 12, 2004 6.807 6.832 6.765 6.825 287,600 +0.00(+0.02%)
Feb 11, 2004 6.750 6.823 6.732 6.823 497,200 +0.06(+0.84%)
Feb 10, 2004 6.718 6.772 6.650 6.767 876,400 +0.05(+0.72%)
Feb 09, 2004 6.780 6.790 6.650 6.718 1,136,400 -0.06(-0.91%)
Feb 06, 2004 6.800 6.808 6.770 6.780 638,400 -0.04(-0.54%)
Feb 05, 2004 6.858 6.858 6.798 6.817 575,600 -0.02(-0.32%)
Feb 04, 2004 6.798 6.865 6.742 6.838 774,800 +0.03(+0.39%)
Feb 03, 2004 6.727 6.847 6.717 6.812 836,000 +0.12(+1.77%)
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.