MENU

Church & Dwight Company (NY: CHD )

94.25 +1.59 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.663 6.715 6.600 6.600 280,800 -0.06(-0.83%)
Dec 30, 2003 6.620 6.665 6.575 6.655 476,400 +0.04(+0.60%)
Dec 29, 2003 6.550 6.648 6.542 6.615 367,200 +0.07(+0.99%)
Dec 26, 2003 6.587 6.587 6.517 6.550 119,200 -0.03(-0.41%)
Dec 24, 2003 6.527 6.607 6.527 6.577 104,400 +0.04(+0.64%)
Dec 23, 2003 6.577 6.580 6.500 6.535 309,600 -0.01(-0.15%)
Dec 22, 2003 6.508 6.568 6.508 6.545 996,400 +0.02(+0.31%)
Dec 19, 2003 6.625 6.625 6.362 6.525 2,457,600 -0.28(-4.16%)
Dec 18, 2003 6.787 6.812 6.732 6.808 422,400 +0.04(+0.57%)
Dec 17, 2003 6.758 6.787 6.698 6.770 350,400 +0.03(+0.42%)
Dec 16, 2003 6.657 6.752 6.625 6.742 418,000 +0.12(+1.81%)
Dec 15, 2003 6.638 6.703 6.620 6.622 383,600 -0.00(-0.02%)
Dec 12, 2003 6.562 6.650 6.432 6.623 922,000 +0.05(+0.79%)
Dec 11, 2003 6.592 6.613 6.542 6.572 680,000 -0.04(-0.68%)
Dec 10, 2003 6.650 6.668 6.598 6.617 267,600 -0.03(-0.50%)
Dec 09, 2003 6.673 6.718 6.615 6.650 563,200 -0.02(-0.32%)
Dec 08, 2003 6.713 6.748 6.663 6.672 431,200 -0.02(-0.37%)
Dec 05, 2003 6.883 6.883 6.700 6.697 375,600 -0.21(-3.11%)
Dec 04, 2003 6.833 6.915 6.833 6.912 358,400 +0.09(+1.32%)
Dec 03, 2003 6.860 6.888 6.792 6.822 516,400 -0.04(-0.53%)
Dec 02, 2003 6.861 6.882 6.835 6.858 490,400 +0.02(+0.24%)
Dec 01, 2003 6.752 6.850 6.752 6.842 559,600 +0.09(+1.33%)
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 +0.03(+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(+0.28%)
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 +0.01(+0.09%)
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%)
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