Church & Dwight Company (NY: CHD )

78.43 USD -0.79 (-1.00%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.095 9.120 9.037 9.050 876,000 -0.05(-0.52%)
Jun 29, 2005 9.125 9.182 9.078 9.098 762,000 -0.01(-0.11%)
Jun 28, 2005 9.033 9.135 9.008 9.107 956,400 +0.07(+0.83%)
Jun 27, 2005 9.320 9.348 8.977 9.033 1,980,000 -0.26(-2.85%)
Jun 24, 2005 9.422 9.428 9.170 9.297 1,327,600 -0.11(-1.14%)
Jun 23, 2005 9.625 9.640 9.350 9.405 2,215,600 -0.17(-1.78%)
Jun 22, 2005 9.310 9.672 9.152 9.575 7,411,200 +0.50(+5.51%)
Jun 21, 2005 8.807 9.075 8.688 9.075 3,304,400 +0.27(+3.04%)
Jun 20, 2005 8.855 8.875 8.770 8.807 391,600 -0.10(-1.07%)
Jun 17, 2005 8.932 8.932 8.825 8.902 850,800 -0.03(-0.34%)
Jun 16, 2005 8.852 8.950 8.825 8.932 660,800 +0.08(+0.88%)
Jun 15, 2005 8.832 8.875 8.745 8.855 570,400 +0.04(+0.40%)
Jun 14, 2005 8.860 8.887 8.760 8.820 400,400 -0.04(-0.45%)
Jun 13, 2005 8.775 8.860 8.742 8.860 657,600 +0.07(+0.80%)
Jun 10, 2005 8.790 8.855 8.750 8.790 710,800 +0.04(+0.49%)
Jun 09, 2005 8.773 8.773 8.682 8.748 1,035,600 -0.00(-0.03%)
Jun 08, 2005 8.852 8.883 8.732 8.750 1,244,000 -0.05(-0.60%)
Jun 07, 2005 8.905 8.955 8.783 8.803 1,585,600 -0.10(-1.15%)
Jun 06, 2005 8.895 8.945 8.840 8.905 573,600 +0.00(+0.03%)
Jun 03, 2005 8.960 8.975 8.875 8.902 932,000 -0.08(-0.92%)
Jun 02, 2005 8.998 9.057 8.955 8.985 731,600 -0.01(-0.11%)
Jun 01, 2005 8.995 9.082 8.967 8.995 716,400 -0.04(-0.50%)
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%)
May 02, 2005 9.050 9.053 8.855 8.902 842,400 -0.10(-1.14%)
Apr 29, 2005 9.000 9.030 8.935 9.005 1,226,800 +0.02(+0.22%)
Apr 28, 2005 9.037 9.043 8.832 8.985 1,145,200 -0.05(-0.58%)
Apr 27, 2005 9.025 9.100 8.885 9.037 742,800 +0.03(+0.33%)
Apr 26, 2005 9.045 9.047 8.943 9.008 647,200 -0.09(-0.96%)
Apr 25, 2005 9.037 9.095 8.975 9.095 461,600 +0.05(+0.55%)
Apr 22, 2005 9.020 9.092 8.938 9.045 1,224,400 +0.00(+0.00%)
Apr 21, 2005 8.842 9.050 8.812 9.045 1,160,800 +0.21(+2.32%)
Apr 20, 2005 9.050 9.062 8.812 8.840 1,198,000 -0.23(-2.54%)
Apr 19, 2005 9.018 9.070 8.963 9.070 603,200 +0.04(+0.47%)
Apr 18, 2005 8.950 9.053 8.900 9.027 844,400 +0.06(+0.73%)
Apr 15, 2005 9.075 9.185 8.928 8.963 542,800 -0.15(-1.67%)
Apr 14, 2005 9.178 9.207 9.098 9.115 612,800 -0.06(-0.63%)
Apr 13, 2005 9.262 9.262 9.107 9.172 572,800 -0.10(-1.03%)
Apr 12, 2005 9.175 9.297 9.072 9.268 862,400 +0.07(+0.82%)
Apr 11, 2005 9.150 9.213 9.070 9.193 704,800 +0.03(+0.27%)
Apr 08, 2005 9.158 9.232 9.133 9.168 618,000 +0.01(+0.11%)
Apr 07, 2005 8.965 9.158 8.938 9.158 1,085,600 +0.17(+1.86%)
Apr 06, 2005 8.925 9.010 8.920 8.990 649,600 +0.08(+0.87%)
Apr 05, 2005 8.815 8.950 8.815 8.912 494,000 +0.06(+0.65%)
Apr 04, 2005 8.875 8.935 8.815 8.855 560,800 -0.04(-0.48%)
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.