Church & Dwight Company (NY: CHD )

79.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.703 6.783 6.703 6.752 178,800 +0.04(+0.57%)
Nov 26, 2003 6.742 6.748 6.700 6.713 436,400 -0.00(-0.02%)
Nov 25, 2003 6.542 6.723 6.542 6.715 508,000 +0.16(+2.41%)
Nov 24, 2003 6.563 6.633 6.492 6.557 706,800 -0.03(-0.46%)
Nov 21, 2003 6.585 6.632 6.558 6.587 313,600 +0.00(+0.03%)
Nov 20, 2003 6.668 6.668 6.585 6.585 532,000 -0.10(-1.50%)
Nov 19, 2003 6.722 6.722 6.653 6.685 376,000 -0.04(-0.55%)
Nov 18, 2003 6.667 6.743 6.667 6.722 525,600 +0.08(+1.15%)
Nov 17, 2003 6.570 6.643 6.560 6.645 585,600 -0.01(-0.10%)
Nov 14, 2003 6.670 6.675 6.613 6.652 426,800 +0.00(+0.05%)
Nov 13, 2003 6.633 6.675 6.625 6.648 747,200 +0.03(+0.48%)
Nov 12, 2003 6.525 6.622 6.512 6.617 712,800 +0.09(+1.40%)
Nov 11, 2003 6.537 6.537 6.500 6.525 481,600 -0.02(-0.38%)
Nov 10, 2003 6.485 6.550 6.485 6.550 760,400 +0.08(+1.26%)
Nov 07, 2003 6.482 6.482 6.442 6.468 540,000 +0.00(+0.05%)
Nov 06, 2003 6.408 6.475 6.398 6.465 505,200 +0.06(+0.88%)
Nov 05, 2003 6.413 6.417 6.333 6.408 622,800 -0.06(-0.90%)
Nov 04, 2003 6.442 6.488 6.375 6.467 673,724 +0.04(+0.54%)
Nov 03, 2003 6.212 6.478 6.358 6.432 1,318,456 +0.22(+3.54%)
Oct 31, 2003 5.835 6.283 6.118 6.212 1,560,400 +0.38(+6.46%)
Oct 30, 2003 5.832 5.850 5.782 5.835 683,600 -0.01(-0.14%)
Oct 29, 2003 5.840 5.862 5.800 5.843 263,200 +0.03(+0.46%)
Oct 28, 2003 5.832 5.833 5.767 5.817 330,000 -0.01(-0.23%)
Oct 27, 2003 5.777 5.865 5.777 5.830 297,600 +0.05(+0.81%)
Oct 24, 2003 5.782 5.792 5.728 5.783 380,400 +0.00(+0.00%)
Oct 23, 2003 5.833 5.858 5.770 5.783 372,400 -0.04(-0.69%)
Oct 22, 2003 5.880 5.897 5.805 5.823 230,000 -0.05(-0.88%)
Oct 21, 2003 5.857 5.883 5.808 5.875 584,000 +0.01(+0.14%)
Oct 20, 2003 5.867 5.875 5.823 5.867 261,600 +0.02(+0.29%)
Oct 17, 2003 5.908 5.908 5.842 5.850 376,800 -0.04(-0.59%)
Oct 16, 2003 5.902 5.923 5.865 5.885 430,400 -0.01(-0.20%)
Oct 15, 2003 5.908 5.908 5.860 5.897 186,400 +0.00(+0.08%)
Oct 14, 2003 5.870 5.895 5.850 5.892 306,800 +0.02(+0.37%)
Oct 13, 2003 5.853 5.900 5.845 5.870 244,000 +0.02(+0.28%)
Oct 10, 2003 5.900 5.900 5.817 5.853 445,200 -0.02(-0.34%)
Oct 09, 2003 5.925 5.958 5.822 5.873 427,200 -0.03(-0.45%)
Oct 08, 2003 5.955 5.955 5.900 5.900 469,200 -0.03(-0.59%)
Oct 07, 2003 5.907 5.957 5.892 5.935 896,000 +0.05(+0.94%)
Oct 06, 2003 5.900 5.908 5.850 5.880 478,400 +0.01(+0.26%)
Oct 03, 2003 5.883 5.917 5.835 5.865 634,400 -0.02(-0.31%)
Oct 02, 2003 5.917 5.918 5.857 5.883 442,800 -0.03(-0.48%)
Oct 01, 2003 5.832 5.928 5.755 5.912 921,200 +0.08(+1.37%)
Sep 30, 2003 5.860 5.883 5.778 5.832 777,600 -0.01(-0.11%)
Sep 29, 2003 5.725 5.850 5.725 5.838 694,800 +0.13(+2.28%)
Sep 26, 2003 5.752 5.770 5.708 5.708 848,800 -0.04(-0.78%)
Sep 25, 2003 5.758 5.800 5.743 5.753 455,600 -0.00(-0.03%)
Sep 24, 2003 5.842 5.842 5.750 5.755 383,200 -0.06(-1.06%)
Sep 23, 2003 5.782 5.882 5.778 5.817 796,400 +0.08(+1.45%)
Sep 22, 2003 5.752 5.765 5.715 5.733 836,400 -0.03(-0.58%)
Sep 19, 2003 5.753 5.780 5.750 5.767 497,600 +0.02(+0.29%)
Sep 18, 2003 5.727 5.825 5.718 5.750 897,200 +0.00(+0.00%)
Sep 17, 2003 5.647 5.740 5.662 5.750 1,445,600 +0.10(+1.83%)
Sep 16, 2003 5.325 5.648 5.463 5.647 1,761,200 +0.32(+6.04%)
Sep 15, 2003 5.350 5.367 5.300 5.325 321,200 -0.01(-0.16%)
Sep 12, 2003 5.325 5.345 5.250 5.333 539,600 +0.01(+0.16%)
Sep 11, 2003 5.367 5.397 5.270 5.325 1,049,200 -0.05(-0.93%)
Sep 10, 2003 5.280 5.433 5.280 5.375 1,004,800 +0.09(+1.80%)
Sep 09, 2003 5.348 5.348 5.280 5.280 600,400 -0.09(-1.68%)
Sep 08, 2003 5.442 5.463 5.317 5.370 617,600 -0.00(-0.09%)
Sep 05, 2003 5.423 5.433 5.350 5.375 522,000 -0.04(-0.80%)
Sep 04, 2003 5.433 5.470 5.335 5.418 705,200 +0.01(+0.15%)
Sep 03, 2003 5.408 5.442 5.380 5.410 388,000 +0.03(+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.