Church & Dwight Company (NY: CHD )

89.79 USD +0.62 (+0.70%)
Streaming Delayed Price Updated: 9:59 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.312 5.325 5.277 5.298 431,600 +0.00(+0.06%)
May 29, 2003 5.342 5.342 5.287 5.295 302,000 -0.02(-0.38%)
May 28, 2003 5.350 5.358 5.308 5.315 405,200 -0.00(-0.03%)
May 27, 2003 5.270 5.380 5.260 5.317 668,000 +0.07(+1.30%)
May 23, 2003 5.250 5.265 5.233 5.248 442,800 +0.01(+0.13%)
May 22, 2003 5.275 5.305 5.240 5.242 383,600 -0.01(-0.16%)
May 21, 2003 5.257 5.283 5.200 5.250 610,400 -0.01(-0.13%)
May 20, 2003 5.267 5.307 5.208 5.257 764,000 -0.04(-0.69%)
May 19, 2003 5.275 5.317 5.250 5.293 404,400 +0.00(+0.03%)
May 16, 2003 5.267 5.293 5.217 5.292 548,000 +0.02(+0.47%)
May 15, 2003 5.250 5.320 5.243 5.267 675,600 +0.03(+0.48%)
May 14, 2003 5.252 5.260 5.218 5.242 563,200 -0.01(-0.22%)
May 13, 2003 5.270 5.292 5.237 5.253 448,800 +0.00(+0.06%)
May 12, 2003 5.288 5.307 5.237 5.250 493,600 -0.04(-0.72%)
May 09, 2003 5.283 5.288 5.213 5.288 393,200 +0.03(+0.54%)
May 08, 2003 5.158 5.283 5.158 5.260 918,400 +0.00(+0.06%)
May 07, 2003 5.208 5.292 5.117 5.257 994,800 -0.05(-0.88%)
May 06, 2003 5.417 5.433 5.218 5.303 796,800 -0.11(-2.09%)
May 05, 2003 5.392 5.483 5.317 5.417 1,148,000 +0.17(+3.17%)
May 02, 2003 5.250 5.295 5.222 5.250 354,000 +0.01(+0.16%)
May 01, 2003 5.258 5.258 5.207 5.242 417,600 -0.00(-0.06%)
Apr 30, 2003 5.267 5.312 5.227 5.245 698,400 -0.00(-0.10%)
Apr 29, 2003 5.250 5.308 5.223 5.250 340,000 +0.02(+0.35%)
Apr 28, 2003 5.183 5.290 5.175 5.232 536,400 +0.07(+1.32%)
Apr 25, 2003 5.178 5.192 5.125 5.163 192,400 +0.01(+0.10%)
Apr 24, 2003 5.148 5.183 5.132 5.158 264,400 +0.00(+0.00%)
Apr 23, 2003 5.167 5.177 5.117 5.158 516,400 -0.00(-0.06%)
Apr 22, 2003 5.080 5.180 5.058 5.162 504,400 +0.08(+1.61%)
Apr 21, 2003 5.098 5.122 5.065 5.080 344,000 +0.01(+0.30%)
Apr 17, 2003 5.048 5.108 5.023 5.065 468,000 +0.04(+0.83%)
Apr 16, 2003 5.053 5.083 4.997 5.023 352,400 -0.01(-0.20%)
Apr 15, 2003 5.067 5.093 5.033 5.033 343,600 -0.03(-0.59%)
Apr 14, 2003 4.992 5.085 4.992 5.063 346,800 +0.05(+0.96%)
Apr 11, 2003 5.042 5.083 4.995 5.015 408,400 +0.01(+0.13%)
Apr 10, 2003 5.068 5.083 4.975 5.008 428,000 -0.06(-1.15%)
Apr 09, 2003 5.083 5.150 5.040 5.067 454,400 -0.02(-0.33%)
Apr 08, 2003 5.100 5.100 5.025 5.083 484,400 -0.01(-0.29%)
Apr 07, 2003 5.147 5.245 5.097 5.098 426,400 -0.01(-0.13%)
Apr 04, 2003 5.085 5.158 5.085 5.105 242,800 +0.04(+0.72%)
Apr 03, 2003 5.183 5.183 5.053 5.068 316,000 -0.10(-1.87%)
Apr 02, 2003 5.080 5.192 5.080 5.165 398,400 +0.12(+2.34%)
Apr 01, 2003 5.075 5.125 5.013 5.047 386,400 -0.01(-0.26%)
Mar 31, 2003 4.917 5.145 4.862 5.060 547,600 +0.13(+2.64%)
Mar 28, 2003 4.910 4.935 4.862 4.930 202,400 +0.01(+0.20%)
Mar 27, 2003 4.882 4.970 4.842 4.920 212,000 +0.02(+0.44%)
Mar 26, 2003 4.900 4.942 4.872 4.898 342,800 -0.01(-0.17%)
Mar 25, 2003 4.917 4.923 4.870 4.907 304,800 -0.03(-0.61%)
Mar 24, 2003 5.012 5.012 4.890 4.937 253,600 -0.09(-1.82%)
Mar 21, 2003 4.960 5.050 4.927 5.028 352,400 +0.11(+2.24%)
Mar 20, 2003 4.917 4.965 4.902 4.918 333,200 -0.02(-0.37%)
Mar 19, 2003 4.913 4.962 4.860 4.937 374,000 +0.05(+0.99%)
Mar 18, 2003 4.890 4.890 4.800 4.888 506,400 +0.01(+0.14%)
Mar 17, 2003 4.775 4.975 4.775 4.882 797,600 +0.09(+1.88%)
Mar 14, 2003 4.793 4.810 4.758 4.792 506,400 +0.02(+0.38%)
Mar 13, 2003 4.767 4.802 4.745 4.773 436,800 +0.05(+1.13%)
Mar 12, 2003 4.730 4.772 4.690 4.720 388,800 -0.03(-0.56%)
Mar 11, 2003 4.738 4.817 4.738 4.747 184,800 +0.02(+0.53%)
Mar 10, 2003 4.787 4.793 4.720 4.722 227,600 -0.08(-1.70%)
Mar 07, 2003 4.740 4.817 4.705 4.803 309,600 +0.05(+1.09%)
Mar 06, 2003 4.795 4.808 4.712 4.752 310,400 -0.06(-1.18%)
Mar 05, 2003 4.800 4.857 4.775 4.808 275,200 -0.01(-0.28%)
Mar 04, 2003 4.937 4.937 4.800 4.822 351,200 -0.12(-2.33%)
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.