Church & Dwight Company (NY: CHD )

84.92 USD -0.14 (-0.16%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 30.85 31.22 30.69 31.22 468,900 +0.37(+1.20%)
Nov 29, 2004 30.93 30.99 30.63 30.85 347,000 -0.23(-0.74%)
Nov 26, 2004 30.83 31.13 30.83 31.08 129,500 +0.21(+0.68%)
Nov 24, 2004 30.62 30.87 30.57 30.87 164,600 +0.25(+0.82%)
Nov 23, 2004 30.61 30.76 30.36 30.62 322,300 +0.12(+0.39%)
Nov 22, 2004 30.15 30.65 30.15 30.50 347,900 +0.12(+0.40%)
Nov 19, 2004 30.31 30.54 29.95 30.38 337,400 +0.06(+0.20%)
Nov 18, 2004 30.30 30.45 30.17 30.32 328,300 -0.09(-0.30%)
Nov 17, 2004 30.27 30.59 30.14 30.41 313,900 +0.10(+0.33%)
Nov 16, 2004 30.14 30.38 29.99 30.31 351,200 -0.05(-0.16%)
Nov 15, 2004 30.00 30.77 29.94 30.36 367,700 -0.08(-0.26%)
Nov 12, 2004 30.90 31.02 30.30 30.44 553,000 -0.53(-1.71%)
Nov 11, 2004 31.01 31.06 30.65 30.97 350,600 -0.03(-0.10%)
Nov 10, 2004 30.95 31.63 30.72 31.00 705,900 +0.29(+0.94%)
Nov 09, 2004 28.80 30.96 27.95 30.71 1,187,900 +2.32(+8.17%)
Nov 08, 2004 28.45 28.47 28.17 28.39 272,400 -0.11(-0.39%)
Nov 05, 2004 28.12 28.50 28.00 28.50 262,500 +0.50(+1.79%)
Nov 04, 2004 27.25 28.00 27.15 28.00 373,400 +0.62(+2.26%)
Nov 03, 2004 27.53 27.60 26.96 27.38 254,000 +0.18(+0.66%)
Nov 02, 2004 27.40 27.46 27.04 27.20 199,900 -0.05(-0.18%)
Nov 01, 2004 27.22 27.36 26.86 27.25 208,900 +0.03(+0.11%)
Oct 29, 2004 27.50 27.74 27.13 27.22 215,100 -0.35(-1.27%)
Oct 28, 2004 27.39 27.70 27.26 27.57 176,900 +0.06(+0.22%)
Oct 27, 2004 27.20 27.52 27.17 27.51 184,700 +0.36(+1.33%)
Oct 26, 2004 27.32 27.42 26.85 27.15 309,500 -0.23(-0.84%)
Oct 25, 2004 27.39 27.49 27.18 27.38 150,300 -0.11(-0.40%)
Oct 22, 2004 27.70 27.80 27.40 27.49 89,000 -0.23(-0.83%)
Oct 21, 2004 27.50 27.90 27.37 27.72 122,500 +0.11(+0.40%)
Oct 20, 2004 27.38 27.95 27.30 27.61 156,000 +0.22(+0.80%)
Oct 19, 2004 27.90 28.11 27.29 27.39 134,400 -0.47(-1.69%)
Oct 18, 2004 27.55 27.92 27.42 27.86 187,600 +0.21(+0.76%)
Oct 15, 2004 27.85 28.25 27.52 27.65 178,900 -0.14(-0.50%)
Oct 14, 2004 27.66 27.95 27.59 27.79 238,300 +0.13(+0.47%)
Oct 13, 2004 27.95 27.95 27.52 27.66 269,200 -0.09(-0.32%)
Oct 12, 2004 27.43 27.89 27.11 27.75 350,600 +0.29(+1.06%)
Oct 11, 2004 27.45 27.61 27.35 27.46 163,900 -0.04(-0.15%)
Oct 08, 2004 28.10 28.19 27.36 27.50 298,000 -0.55(-1.96%)
Oct 07, 2004 28.15 28.20 27.93 28.05 208,200 -0.20(-0.71%)
Oct 06, 2004 28.00 28.25 27.94 28.25 203,000 +0.19(+0.68%)
Oct 05, 2004 27.55 28.13 27.55 28.06 270,300 +0.51(+1.85%)
Oct 04, 2004 27.68 27.74 27.40 27.55 481,800 -0.20(-0.72%)
Oct 01, 2004 28.00 28.05 27.69 27.75 309,900 -0.31(-1.10%)
Sep 30, 2004 27.55 28.21 27.55 28.06 316,900 +0.31(+1.12%)
Sep 29, 2004 27.91 28.00 27.65 27.75 213,700 -0.13(-0.47%)
Sep 28, 2004 27.45 28.05 27.45 27.88 279,100 +0.31(+1.12%)
Sep 27, 2004 28.30 28.30 27.50 27.57 349,100 -0.82(-2.89%)
Sep 24, 2004 28.35 28.51 28.30 28.39 456,100 +0.19(+0.67%)
Sep 23, 2004 28.70 28.76 28.05 28.20 355,000 -0.42(-1.47%)
Sep 22, 2004 29.18 29.25 28.29 28.62 340,900 -0.53(-1.82%)
Sep 21, 2004 29.28 29.65 28.78 29.15 336,400 -0.13(-0.44%)
Sep 20, 2004 30.30 30.30 29.15 29.28 248,000 -1.14(-3.75%)
Sep 17, 2004 30.68 30.84 30.36 30.42 180,900 -0.20(-0.65%)
Sep 16, 2004 30.65 30.82 30.53 30.62 67,200 +0.00(+0.00%)
Sep 15, 2004 31.11 31.11 30.55 30.62 189,300 -0.49(-1.58%)
Sep 14, 2004 30.80 31.11 30.57 31.11 192,700 +0.31(+1.01%)
Sep 13, 2004 30.45 31.00 30.45 30.80 215,200 +0.41(+1.35%)
Sep 10, 2004 30.72 30.78 30.28 30.39 205,200 -0.33(-1.07%)
Sep 09, 2004 30.75 30.97 30.63 30.72 144,300 -0.03(-0.10%)
Sep 08, 2004 31.15 31.28 30.65 30.75 136,200 -0.30(-0.97%)
Sep 07, 2004 30.70 31.05 30.70 31.05 203,100 +0.41(+1.34%)
Sep 03, 2004 30.58 30.80 30.39 30.64 178,700 +0.07(+0.23%)
Sep 02, 2004 30.25 30.81 30.25 30.57 208,200 +0.26(+0.85%)
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.