Church & Dwight Company (NY: CHD )

94.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.238 8.297 8.180 8.258 752,400 -0.03(-0.39%)
Dec 29, 2005 8.338 8.357 8.242 8.290 530,400 -0.04(-0.51%)
Dec 28, 2005 8.217 8.350 8.217 8.332 464,000 +0.12(+1.40%)
Dec 27, 2005 8.328 8.377 8.217 8.217 582,800 -0.14(-1.65%)
Dec 23, 2005 8.303 8.363 8.277 8.355 512,000 +0.07(+0.88%)
Dec 22, 2005 8.310 8.338 8.225 8.283 575,200 -0.02(-0.27%)
Dec 21, 2005 8.225 8.305 8.215 8.305 1,015,200 +0.11(+1.37%)
Dec 20, 2005 8.245 8.287 8.182 8.193 781,200 -0.07(-0.82%)
Dec 19, 2005 8.188 8.280 8.172 8.260 2,398,000 +0.08(+1.04%)
Dec 16, 2005 8.287 8.340 8.170 8.175 1,360,800 -0.09(-1.15%)
Dec 15, 2005 8.352 8.377 8.235 8.270 1,161,600 -0.08(-0.99%)
Dec 14, 2005 8.470 8.470 8.300 8.352 1,356,800 -0.12(-1.39%)
Dec 13, 2005 8.207 8.488 8.200 8.470 1,528,000 +0.25(+3.04%)
Dec 12, 2005 8.217 8.273 8.195 8.220 1,184,800 +0.01(+0.06%)
Dec 09, 2005 8.330 8.363 8.162 8.215 1,151,600 -0.12(-1.47%)
Dec 08, 2005 8.342 8.397 8.305 8.338 870,800 -0.01(-0.09%)
Dec 07, 2005 8.402 8.418 8.297 8.345 1,168,000 -0.05(-0.65%)
Dec 06, 2005 8.425 8.443 8.380 8.400 1,242,000 +0.01(+0.09%)
Dec 05, 2005 8.357 8.405 8.322 8.393 1,251,600 +0.02(+0.21%)
Dec 02, 2005 8.320 8.375 8.245 8.375 883,600 +0.05(+0.66%)
Dec 01, 2005 8.312 8.432 8.303 8.320 1,725,200 +0.02(+0.18%)
Nov 30, 2005 8.325 8.375 8.275 8.305 1,694,800 +0.00(+0.06%)
Nov 29, 2005 8.150 8.307 8.160 8.300 1,447,200 +0.15(+1.84%)
Nov 28, 2005 8.262 8.262 8.150 8.150 1,333,600 -0.11(-1.30%)
Nov 25, 2005 8.213 8.297 8.210 8.258 389,200 +0.04(+0.46%)
Nov 23, 2005 8.260 8.260 8.180 8.220 1,257,200 -0.04(-0.48%)
Nov 22, 2005 8.325 8.325 8.235 8.260 1,800,400 -0.08(-0.99%)
Nov 21, 2005 8.325 8.350 8.295 8.342 1,011,600 -0.00(-0.03%)
Nov 18, 2005 8.412 8.412 8.290 8.345 1,120,000 -0.05(-0.60%)
Nov 17, 2005 8.342 8.400 8.238 8.395 2,704,400 +0.06(+0.69%)
Nov 16, 2005 8.250 8.340 8.207 8.338 3,628,000 +0.12(+1.49%)
Nov 15, 2005 8.473 8.475 8.195 8.215 2,902,400 -0.26(-3.04%)
Nov 14, 2005 8.648 8.648 8.438 8.473 1,540,400 -0.19(-2.19%)
Nov 11, 2005 8.720 8.723 8.655 8.662 442,800 -0.07(-0.80%)
Nov 10, 2005 8.637 8.732 8.547 8.732 1,436,000 +0.10(+1.10%)
Nov 09, 2005 8.648 8.700 8.595 8.637 1,222,800 -0.01(-0.09%)
Nov 08, 2005 9.000 9.000 8.505 8.645 2,826,800 -0.08(-0.92%)
Nov 07, 2005 8.770 8.803 8.668 8.725 1,188,000 -0.04(-0.48%)
Nov 04, 2005 8.725 8.783 8.640 8.768 1,157,200 +0.06(+0.75%)
Nov 03, 2005 8.630 8.703 8.402 8.703 2,978,800 +0.07(+0.84%)
Nov 02, 2005 8.682 8.725 8.627 8.630 789,200 -0.05(-0.55%)
Nov 01, 2005 8.750 8.752 8.637 8.678 534,000 -0.08(-0.97%)
Oct 31, 2005 8.785 8.870 8.735 8.762 1,294,800 +0.00(+0.03%)
Oct 28, 2005 8.595 8.760 8.562 8.760 1,037,200 +0.19(+2.19%)
Oct 27, 2005 8.713 8.755 8.555 8.572 575,200 -0.15(-1.72%)
Oct 26, 2005 8.800 8.857 8.707 8.723 605,200 -0.12(-1.41%)
Oct 25, 2005 8.800 8.908 8.775 8.848 569,200 +0.00(+0.00%)
Oct 24, 2005 8.773 8.895 8.748 8.848 846,000 +0.07(+0.77%)
Oct 21, 2005 8.783 8.835 8.738 8.780 700,400 +0.03(+0.31%)
Oct 20, 2005 8.828 8.828 8.690 8.752 987,600 -0.08(-0.85%)
Oct 19, 2005 8.652 8.835 8.598 8.828 690,400 +0.18(+2.05%)
Oct 18, 2005 8.750 8.750 8.570 8.650 684,400 -0.10(-1.14%)
Oct 17, 2005 8.650 8.750 8.617 8.750 753,200 +0.07(+0.86%)
Oct 14, 2005 8.648 8.725 8.613 8.675 1,148,400 +0.03(+0.32%)
Oct 13, 2005 8.707 8.715 8.602 8.648 933,200 -0.06(-0.66%)
Oct 12, 2005 8.738 8.787 8.525 8.705 1,599,200 -0.08(-0.94%)
Oct 11, 2005 8.820 8.932 8.760 8.787 1,123,200 -0.07(-0.79%)
Oct 10, 2005 9.098 9.098 8.803 8.857 922,000 -0.00(-0.03%)
Oct 07, 2005 8.885 8.967 8.812 8.860 1,143,200 -0.03(-0.31%)
Oct 06, 2005 8.738 8.887 8.662 8.887 1,226,400 +0.16(+1.83%)
Oct 05, 2005 9.012 9.043 8.727 8.727 1,699,200 -0.31(-3.46%)
Oct 04, 2005 9.057 9.075 8.960 9.040 1,412,400 -0.04(-0.44%)
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.