Church & Dwight Company (NY: CHD )

84.74 USD -0.42 (-0.49%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.81 27.13 26.81 27.01 44,700 +0.15(+0.57%)
Nov 26, 2003 26.97 26.99 26.80 26.85 109,100 -0.01(-0.02%)
Nov 25, 2003 26.17 26.89 26.17 26.86 127,000 +0.63(+2.41%)
Nov 24, 2003 26.25 26.53 25.97 26.23 176,700 -0.12(-0.46%)
Nov 21, 2003 26.34 26.53 26.23 26.35 78,400 +0.01(+0.03%)
Nov 20, 2003 26.67 26.67 26.34 26.34 133,000 -0.40(-1.50%)
Nov 19, 2003 26.89 26.89 26.61 26.74 94,000 -0.15(-0.55%)
Nov 18, 2003 26.67 26.97 26.67 26.89 131,400 +0.31(+1.15%)
Nov 17, 2003 26.28 26.57 26.24 26.58 146,400 -0.03(-0.10%)
Nov 14, 2003 26.68 26.70 26.45 26.61 106,700 +0.01(+0.05%)
Nov 13, 2003 26.53 26.70 26.50 26.59 186,800 +0.13(+0.48%)
Nov 12, 2003 26.10 26.49 26.05 26.47 178,200 +0.37(+1.40%)
Nov 11, 2003 26.15 26.15 26.00 26.10 120,400 -0.10(-0.38%)
Nov 10, 2003 25.94 26.20 25.94 26.20 190,100 +0.33(+1.26%)
Nov 07, 2003 25.93 25.93 25.77 25.87 135,000 +0.01(+0.05%)
Nov 06, 2003 25.63 25.90 25.59 25.86 126,300 +0.23(+0.88%)
Nov 05, 2003 25.65 25.67 25.33 25.63 155,700 -0.23(-0.90%)
Nov 04, 2003 25.77 25.95 25.50 25.87 168,431 +0.14(+0.54%)
Nov 03, 2003 24.85 25.91 25.43 25.73 329,614 +0.88(+3.54%)
Oct 31, 2003 23.34 25.13 24.47 24.85 390,100 +1.51(+6.46%)
Oct 30, 2003 23.33 23.40 23.13 23.34 170,900 -0.03(-0.14%)
Oct 29, 2003 23.36 23.45 23.20 23.37 65,800 +0.11(+0.46%)
Oct 28, 2003 23.33 23.33 23.07 23.27 82,500 -0.05(-0.23%)
Oct 27, 2003 23.11 23.46 23.11 23.32 74,400 +0.19(+0.81%)
Oct 24, 2003 23.13 23.17 22.91 23.13 95,100 +0.00(+0.00%)
Oct 23, 2003 23.33 23.43 23.08 23.13 93,100 -0.16(-0.69%)
Oct 22, 2003 23.52 23.59 23.22 23.29 57,500 -0.21(-0.88%)
Oct 21, 2003 23.43 23.53 23.23 23.50 146,000 +0.03(+0.14%)
Oct 20, 2003 23.47 23.50 23.29 23.47 65,400 +0.07(+0.29%)
Oct 17, 2003 23.63 23.63 23.37 23.40 94,200 -0.14(-0.59%)
Oct 16, 2003 23.61 23.69 23.46 23.54 107,600 -0.05(-0.20%)
Oct 15, 2003 23.63 23.63 23.44 23.59 46,600 +0.02(+0.08%)
Oct 14, 2003 23.48 23.58 23.40 23.57 76,700 +0.09(+0.37%)
Oct 13, 2003 23.41 23.60 23.38 23.48 61,000 +0.07(+0.28%)
Oct 10, 2003 23.60 23.60 23.27 23.41 111,300 -0.08(-0.34%)
Oct 09, 2003 23.70 23.83 23.29 23.49 106,800 -0.11(-0.45%)
Oct 08, 2003 23.82 23.82 23.60 23.60 117,300 -0.14(-0.59%)
Oct 07, 2003 23.63 23.83 23.57 23.74 224,000 +0.22(+0.94%)
Oct 06, 2003 23.60 23.63 23.40 23.52 119,600 +0.06(+0.26%)
Oct 03, 2003 23.53 23.67 23.34 23.46 158,600 -0.07(-0.31%)
Oct 02, 2003 23.67 23.67 23.43 23.53 110,700 -0.11(-0.48%)
Oct 01, 2003 23.33 23.71 23.02 23.65 230,300 +0.32(+1.37%)
Sep 30, 2003 23.44 23.53 23.11 23.33 194,400 -0.03(-0.11%)
Sep 29, 2003 22.90 23.40 22.90 23.35 173,700 +0.52(+2.28%)
Sep 26, 2003 23.01 23.08 22.83 22.83 212,200 -0.18(-0.78%)
Sep 25, 2003 23.03 23.20 22.97 23.01 113,900 -0.01(-0.03%)
Sep 24, 2003 23.37 23.37 23.00 23.02 95,800 -0.25(-1.06%)
Sep 23, 2003 23.13 23.53 23.11 23.27 199,100 +0.33(+1.45%)
Sep 22, 2003 23.01 23.06 22.86 22.93 209,100 -0.13(-0.58%)
Sep 19, 2003 23.01 23.12 23.00 23.07 124,400 +0.07(+0.29%)
Sep 18, 2003 22.91 23.30 22.87 23.00 224,300 +0.00(+0.00%)
Sep 17, 2003 22.59 22.96 22.65 23.00 361,400 +0.41(+1.83%)
Sep 16, 2003 21.30 22.59 21.85 22.59 440,300 +1.29(+6.04%)
Sep 15, 2003 21.40 21.47 21.20 21.30 80,300 -0.03(-0.16%)
Sep 12, 2003 21.30 21.38 21.00 21.33 134,900 +0.03(+0.16%)
Sep 11, 2003 21.47 21.59 21.08 21.30 262,300 -0.20(-0.93%)
Sep 10, 2003 21.12 21.73 21.12 21.50 251,200 +0.38(+1.80%)
Sep 09, 2003 21.39 21.39 21.12 21.12 150,100 -0.36(-1.68%)
Sep 08, 2003 21.77 21.85 21.27 21.48 154,400 -0.02(-0.09%)
Sep 05, 2003 21.69 21.73 21.40 21.50 130,500 -0.17(-0.80%)
Sep 04, 2003 21.73 21.88 21.34 21.67 176,300 +0.03(+0.15%)
Sep 03, 2003 21.63 21.77 21.52 21.64 97,000 +0.13(+0.62%)
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.