MENU

Church & Dwight Company (NY: CHD )

82.90 +3.09 (+3.87%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.640 10.38 10.11 10.26 944,509 +0.62(+6.46%)
Oct 30, 2003 9.634 9.665 9.552 9.640 413,782 -0.01(-0.14%)
Oct 29, 2003 9.648 9.684 9.582 9.654 159,314 +0.04(+0.46%)
Oct 28, 2003 9.634 9.637 9.527 9.610 199,748 -0.02(-0.23%)
Oct 27, 2003 9.543 9.689 9.543 9.632 180,137 +0.08(+0.81%)
Oct 24, 2003 9.552 9.568 9.464 9.554 230,255 +0.00(+0.00%)
Oct 23, 2003 9.637 9.678 9.532 9.554 225,413 -0.07(-0.69%)
Oct 22, 2003 9.714 9.742 9.590 9.621 139,218 -0.09(-0.88%)
Oct 21, 2003 9.676 9.720 9.596 9.706 353,494 +0.01(+0.14%)
Oct 20, 2003 9.692 9.706 9.621 9.692 158,346 +0.03(+0.29%)
Oct 17, 2003 9.761 9.761 9.651 9.665 228,076 -0.06(-0.59%)
Oct 16, 2003 9.750 9.786 9.689 9.722 260,520 -0.02(-0.20%)
Oct 15, 2003 9.761 9.761 9.681 9.742 112,827 +0.01(+0.08%)
Oct 14, 2003 9.698 9.739 9.665 9.733 185,705 +0.04(+0.37%)
Oct 13, 2003 9.670 9.747 9.656 9.698 147,693 +0.03(+0.28%)
Oct 10, 2003 9.747 9.747 9.610 9.670 269,479 -0.03(-0.34%)
Oct 09, 2003 9.789 9.844 9.618 9.703 258,583 -0.04(-0.45%)
Oct 08, 2003 9.838 9.838 9.747 9.747 284,006 -0.06(-0.59%)
Oct 07, 2003 9.758 9.841 9.733 9.805 542,348 +0.09(+0.94%)
Oct 06, 2003 9.747 9.761 9.665 9.714 289,575 +0.02(+0.26%)
Oct 03, 2003 9.720 9.775 9.640 9.689 384,002 -0.03(-0.31%)
Oct 02, 2003 9.775 9.778 9.676 9.720 268,026 -0.05(-0.48%)
Oct 01, 2003 9.634 9.794 9.508 9.767 557,601 +0.13(+1.37%)
Sep 30, 2003 9.681 9.720 9.546 9.634 470,680 -0.01(-0.11%)
Sep 29, 2003 9.458 9.665 9.458 9.645 420,562 +0.21(+2.28%)
Sep 26, 2003 9.502 9.532 9.431 9.431 513,778 -0.07(-0.78%)
Sep 25, 2003 9.513 9.582 9.488 9.505 275,774 -0.00(-0.03%)
Sep 24, 2003 9.651 9.651 9.499 9.508 231,950 -0.10(-1.06%)
Sep 23, 2003 9.552 9.717 9.546 9.610 482,060 +0.14(+1.45%)
Sep 22, 2003 9.502 9.524 9.442 9.472 506,272 -0.06(-0.58%)
Sep 19, 2003 9.505 9.549 9.499 9.527 301,197 +0.03(+0.29%)
Sep 18, 2003 9.461 9.623 9.447 9.499 543,074 +0.00(+0.00%)
Sep 17, 2003 9.329 9.483 9.354 9.499 875,021 +0.17(+1.83%)
Sep 16, 2003 8.797 9.331 9.026 9.329 1,066,053 +0.53(+6.04%)
Sep 15, 2003 8.839 8.866 8.756 8.797 194,422 -0.01(-0.16%)
Sep 12, 2003 8.797 8.830 8.673 8.811 326,619 +0.01(+0.16%)
Sep 11, 2003 8.866 8.916 8.706 8.797 635,080 -0.08(-0.93%)
Sep 10, 2003 8.723 8.976 8.723 8.880 608,204 +0.16(+1.80%)
Sep 09, 2003 8.836 8.836 8.723 8.723 363,421 -0.15(-1.68%)
Sep 08, 2003 8.990 9.026 8.784 8.872 373,832 -0.01(-0.09%)
Sep 05, 2003 8.960 8.976 8.839 8.880 315,966 -0.07(-0.80%)
Sep 04, 2003 8.976 9.037 8.814 8.951 426,857 +0.01(+0.15%)
Sep 03, 2003 8.935 8.990 8.888 8.938 234,856 +0.06(+0.62%)
Sep 02, 2003 8.797 8.949 8.797 8.883 608,447 +0.09(+0.97%)
Aug 29, 2003 8.781 8.825 8.781 8.797 228,561 +0.02(+0.19%)
Aug 28, 2003 8.792 8.806 8.701 8.781 322,745 -0.00(-0.03%)
Aug 27, 2003 8.756 8.811 8.751 8.784 347,441 +0.01(+0.16%)
Aug 26, 2003 8.770 8.773 8.706 8.770 410,150 -0.04(-0.44%)
Aug 25, 2003 8.861 8.877 8.751 8.808 534,116 -0.07(-0.84%)
Aug 22, 2003 9.023 9.031 8.880 8.883 189,095 -0.14(-1.53%)
Aug 21, 2003 9.040 9.067 8.998 9.020 265,121 -0.01(-0.12%)
Aug 20, 2003 9.004 9.084 8.993 9.031 225,897 -0.01(-0.15%)
Aug 19, 2003 9.075 9.086 9.007 9.045 176,263 -0.06(-0.64%)
Aug 18, 2003 8.971 9.155 8.968 9.103 377,949 +0.10(+1.16%)
Aug 15, 2003 9.007 9.056 8.990 8.998 110,164 -0.02(-0.24%)
Aug 14, 2003 9.020 9.053 8.905 9.020 441,142 -0.03(-0.36%)
Aug 13, 2003 9.169 9.169 9.029 9.053 269,721 -0.13(-1.38%)
Aug 12, 2003 9.119 9.186 9.092 9.180 282,553 +0.01(+0.06%)
Aug 11, 2003 9.232 9.243 9.086 9.175 326,377 -0.05(-0.54%)
Aug 08, 2003 9.238 9.274 9.130 9.224 314,997 +0.04(+0.45%)
Aug 07, 2003 9.359 9.486 9.073 9.183 1,498,721 -0.17(-1.85%)
Aug 06, 2003 8.985 9.425 8.985 9.356 2,242,513 +0.35(+3.88%)
Aug 05, 2003 9.362 9.362 8.993 9.007 2,576,154 -0.50(-5.30%)
Aug 04, 2003 9.293 9.538 9.070 9.510 814,248 +0.59(+6.57%)
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.
TOP
Email a Story