Church & Dwight Company (NY: CHD )

85.27 USD +1.19 (+1.41%)
Streaming Delayed Price Updated: 11:34 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.875 6.935 6.782 6.805 860,400 -0.09(-1.27%)
Oct 28, 2004 6.848 6.925 6.815 6.893 707,600 +0.01(+0.22%)
Oct 27, 2004 6.800 6.880 6.793 6.878 738,800 +0.09(+1.33%)
Oct 26, 2004 6.830 6.855 6.713 6.787 1,238,000 -0.06(-0.84%)
Oct 25, 2004 6.848 6.872 6.795 6.845 601,200 -0.03(-0.40%)
Oct 22, 2004 6.925 6.950 6.850 6.872 356,000 -0.06(-0.83%)
Oct 21, 2004 6.875 6.975 6.843 6.930 490,000 +0.03(+0.40%)
Oct 20, 2004 6.845 6.987 6.825 6.902 624,000 +0.05(+0.80%)
Oct 19, 2004 6.975 7.027 6.822 6.848 537,600 -0.12(-1.69%)
Oct 18, 2004 6.888 6.980 6.855 6.965 750,400 +0.05(+0.76%)
Oct 15, 2004 6.963 7.062 6.880 6.912 715,600 -0.04(-0.50%)
Oct 14, 2004 6.915 6.987 6.897 6.947 953,200 +0.03(+0.47%)
Oct 13, 2004 6.987 6.987 6.880 6.915 1,076,800 -0.02(-0.32%)
Oct 12, 2004 6.857 6.973 6.777 6.938 1,402,400 +0.07(+1.06%)
Oct 11, 2004 6.862 6.902 6.838 6.865 655,600 -0.01(-0.15%)
Oct 08, 2004 7.025 7.048 6.840 6.875 1,192,000 -0.14(-1.96%)
Oct 07, 2004 7.037 7.050 6.982 7.013 832,800 -0.05(-0.71%)
Oct 06, 2004 7.000 7.062 6.985 7.062 812,000 +0.05(+0.68%)
Oct 05, 2004 6.888 7.032 6.888 7.015 1,081,200 +0.13(+1.85%)
Oct 04, 2004 6.920 6.935 6.850 6.888 1,927,200 -0.05(-0.72%)
Oct 01, 2004 7.000 7.013 6.923 6.938 1,239,600 -0.08(-1.10%)
Sep 30, 2004 6.888 7.053 6.888 7.015 1,267,600 +0.08(+1.12%)
Sep 29, 2004 6.978 7.000 6.912 6.938 854,800 -0.03(-0.47%)
Sep 28, 2004 6.862 7.013 6.862 6.970 1,116,400 +0.08(+1.12%)
Sep 27, 2004 7.075 7.075 6.875 6.893 1,396,400 -0.21(-2.89%)
Sep 24, 2004 7.088 7.128 7.075 7.098 1,824,400 +0.05(+0.67%)
Sep 23, 2004 7.175 7.190 7.013 7.050 1,420,000 -0.11(-1.47%)
Sep 22, 2004 7.295 7.312 7.072 7.155 1,363,600 -0.13(-1.82%)
Sep 21, 2004 7.320 7.412 7.195 7.287 1,345,600 -0.03(-0.44%)
Sep 20, 2004 7.575 7.575 7.287 7.320 992,000 -0.29(-3.75%)
Sep 17, 2004 7.670 7.710 7.590 7.605 723,600 -0.05(-0.65%)
Sep 16, 2004 7.662 7.705 7.633 7.655 268,800 +0.00(+0.00%)
Sep 15, 2004 7.777 7.777 7.638 7.655 757,200 -0.12(-1.58%)
Sep 14, 2004 7.700 7.777 7.643 7.777 770,800 +0.08(+1.01%)
Sep 13, 2004 7.612 7.750 7.612 7.700 860,800 +0.10(+1.35%)
Sep 10, 2004 7.680 7.695 7.570 7.598 820,800 -0.08(-1.07%)
Sep 09, 2004 7.688 7.742 7.657 7.680 577,200 -0.01(-0.10%)
Sep 08, 2004 7.787 7.820 7.662 7.688 544,800 -0.08(-0.97%)
Sep 07, 2004 7.675 7.763 7.675 7.763 812,400 +0.10(+1.34%)
Sep 03, 2004 7.645 7.700 7.598 7.660 714,800 +0.02(+0.23%)
Sep 02, 2004 7.562 7.702 7.562 7.643 832,800 +0.06(+0.85%)
Sep 01, 2004 7.495 7.585 7.495 7.578 472,800 +0.08(+1.11%)
Aug 31, 2004 7.418 7.498 7.418 7.495 460,000 +0.08(+1.03%)
Aug 30, 2004 7.457 7.482 7.417 7.418 356,400 -0.04(-0.51%)
Aug 27, 2004 7.408 7.458 7.367 7.457 393,200 +0.04(+0.54%)
Aug 26, 2004 7.400 7.432 7.380 7.417 737,200 +0.03(+0.45%)
Aug 25, 2004 7.325 7.413 7.320 7.383 550,000 +0.08(+1.03%)
Aug 24, 2004 7.297 7.358 7.297 7.308 394,000 +0.02(+0.32%)
Aug 23, 2004 7.318 7.363 7.285 7.285 384,400 -0.06(-0.88%)
Aug 20, 2004 7.347 7.362 7.320 7.350 427,200 +0.00(+0.00%)
Aug 19, 2004 7.365 7.393 7.293 7.350 786,000 -0.01(-0.14%)
Aug 18, 2004 7.250 7.413 7.167 7.360 1,270,800 +0.10(+1.35%)
Aug 17, 2004 7.383 7.412 7.225 7.262 1,093,200 -0.15(-2.09%)
Aug 16, 2004 7.483 7.490 7.342 7.417 1,448,000 -0.09(-1.22%)
Aug 13, 2004 7.642 7.645 7.483 7.508 1,135,600 -0.14(-1.87%)
Aug 12, 2004 7.673 7.747 7.610 7.652 1,487,200 -0.03(-0.41%)
Aug 11, 2004 7.417 7.717 7.387 7.683 1,477,600 +0.24(+3.25%)
Aug 10, 2004 7.120 7.482 7.112 7.442 1,494,000 +0.32(+4.52%)
Aug 09, 2004 7.127 7.160 7.042 7.120 844,400 +0.03(+0.38%)
Aug 06, 2004 7.175 7.217 6.987 7.093 1,054,800 -0.06(-0.91%)
Aug 05, 2004 7.357 7.357 7.158 7.158 664,400 -0.22(-2.92%)
Aug 04, 2004 7.367 7.383 7.293 7.373 503,600 -0.00(-0.05%)
Aug 03, 2004 7.400 7.403 7.325 7.377 635,600 -0.00(-0.02%)
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.