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 (%)
Jul 30, 2004 7.492 7.492 7.275 7.363 807,600 -0.14(-1.87%)
Jul 29, 2004 7.442 7.533 7.368 7.503 606,400 +0.06(+0.81%)
Jul 28, 2004 7.508 7.508 7.367 7.443 674,400 -0.07(-0.93%)
Jul 27, 2004 7.358 7.513 7.350 7.513 650,000 +0.13(+1.76%)
Jul 26, 2004 7.470 7.500 7.315 7.383 1,652,000 -0.09(-1.16%)
Jul 23, 2004 7.642 7.655 7.433 7.470 908,000 -0.19(-2.46%)
Jul 22, 2004 7.717 7.722 7.578 7.658 894,800 -0.06(-0.80%)
Jul 21, 2004 7.950 7.950 7.720 7.720 1,813,600 -0.23(-2.87%)
Jul 20, 2004 7.925 7.953 7.887 7.948 767,600 +0.04(+0.51%)
Jul 19, 2004 7.883 7.950 7.858 7.908 516,000 +0.02(+0.30%)
Jul 16, 2004 7.875 7.922 7.805 7.885 666,800 +0.03(+0.42%)
Jul 15, 2004 7.915 7.947 7.845 7.852 558,000 -0.06(-0.80%)
Jul 14, 2004 7.873 7.988 7.838 7.915 1,226,400 +0.04(+0.53%)
Jul 13, 2004 7.730 7.890 7.692 7.873 1,026,400 +0.17(+2.18%)
Jul 12, 2004 7.658 7.725 7.625 7.705 746,400 +0.08(+1.05%)
Jul 09, 2004 7.610 7.633 7.595 7.625 376,400 +0.01(+0.20%)
Jul 08, 2004 7.633 7.643 7.588 7.610 375,600 -0.03(-0.44%)
Jul 07, 2004 7.600 7.657 7.592 7.643 390,800 +0.04(+0.55%)
Jul 06, 2004 7.583 7.617 7.567 7.602 800,800 +0.03(+0.40%)
Jul 02, 2004 7.442 7.587 7.442 7.572 432,000 +0.15(+2.02%)
Jul 01, 2004 7.625 7.627 7.417 7.422 859,200 -0.21(-2.73%)
Jun 30, 2004 7.658 7.658 7.558 7.630 482,000 -0.02(-0.22%)
Jun 29, 2004 7.570 7.650 7.555 7.647 450,400 +0.08(+1.10%)
Jun 28, 2004 7.633 7.640 7.557 7.563 426,400 -0.06(-0.81%)
Jun 25, 2004 7.558 7.625 7.517 7.625 1,023,200 +0.09(+1.22%)
Jun 24, 2004 7.547 7.550 7.507 7.533 660,400 -0.00(-0.02%)
Jun 23, 2004 7.562 7.562 7.517 7.535 776,800 -0.01(-0.13%)
Jun 22, 2004 7.500 7.578 7.483 7.545 484,000 +0.08(+1.05%)
Jun 21, 2004 7.420 7.485 7.420 7.467 427,600 +0.04(+0.54%)
Jun 18, 2004 7.388 7.477 7.388 7.427 545,600 +0.02(+0.25%)
Jun 17, 2004 7.458 7.458 7.400 7.408 552,400 -0.05(-0.67%)
Jun 16, 2004 7.417 7.480 7.402 7.458 1,367,600 +0.05(+0.67%)
Jun 15, 2004 7.375 7.453 7.363 7.408 342,400 +0.07(+1.00%)
Jun 14, 2004 7.370 7.417 7.333 7.335 431,200 -0.04(-0.50%)
Jun 10, 2004 7.417 7.450 7.337 7.372 380,400 -0.06(-0.83%)
Jun 09, 2004 7.383 7.450 7.365 7.433 521,200 +0.05(+0.68%)
Jun 08, 2004 7.500 7.500 7.350 7.383 1,208,400 -0.15(-2.01%)
Jun 07, 2004 7.438 7.540 7.438 7.535 922,800 +0.14(+1.87%)
Jun 04, 2004 7.455 7.508 7.375 7.397 592,400 -0.04(-0.58%)
Jun 03, 2004 7.663 7.663 7.440 7.440 542,400 -0.21(-2.75%)
Jun 02, 2004 7.595 7.692 7.595 7.650 676,400 +0.06(+0.72%)
Jun 01, 2004 7.575 7.632 7.548 7.595 675,600 +0.03(+0.37%)
May 28, 2004 7.533 7.575 7.502 7.567 526,400 +0.06(+0.80%)
May 27, 2004 7.483 7.533 7.467 7.507 391,200 +0.01(+0.09%)
May 26, 2004 7.500 7.508 7.455 7.500 639,600 +0.00(+0.02%)
May 25, 2004 7.475 7.500 7.390 7.498 727,200 +0.06(+0.85%)
May 24, 2004 7.350 7.500 7.342 7.435 906,000 +0.15(+2.08%)
May 21, 2004 7.297 7.310 7.250 7.283 1,380,400 -0.00(-0.02%)
May 20, 2004 7.278 7.308 7.260 7.285 298,000 +0.01(+0.09%)
May 19, 2004 7.320 7.383 7.277 7.278 601,600 -0.04(-0.52%)
May 18, 2004 7.375 7.392 7.292 7.317 501,600 -0.05(-0.72%)
May 17, 2004 7.435 7.447 7.330 7.370 844,400 -0.06(-0.87%)
May 14, 2004 7.443 7.475 7.398 7.435 1,147,200 -0.01(-0.09%)
May 13, 2004 7.408 7.483 7.407 7.442 996,800 -0.00(-0.07%)
May 12, 2004 7.425 7.500 7.395 7.447 649,200 +0.01(+0.18%)
May 11, 2004 7.467 7.588 7.380 7.433 2,192,000 -0.03(-0.45%)
May 10, 2004 7.600 7.620 7.467 7.467 616,400 -0.14(-1.86%)
May 07, 2004 7.688 7.722 7.593 7.608 734,400 -0.11(-1.47%)
May 06, 2004 7.705 7.863 7.683 7.722 2,080,000 +0.20(+2.68%)
May 05, 2004 7.608 7.608 7.482 7.520 369,200 -0.05(-0.62%)
May 04, 2004 7.433 7.608 7.433 7.567 533,200 +0.12(+1.57%)
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.