Church & Dwight Company (NY: CHD )

84.18 USD +0.23 (+0.27%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 22, 2021 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 -0.03(-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%)
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.