Church & Dwight Company (NY: CHD )

84.55 USD -0.91 (-1.06%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.267 5.312 5.227 5.245 698,400 -0.00(-0.10%)
Apr 29, 2003 5.250 5.308 5.223 5.250 340,000 +0.02(+0.35%)
Apr 28, 2003 5.183 5.290 5.175 5.232 536,400 +0.07(+1.32%)
Apr 25, 2003 5.178 5.192 5.125 5.163 192,400 +0.01(+0.10%)
Apr 24, 2003 5.148 5.183 5.132 5.158 264,400 +0.00(+0.00%)
Apr 23, 2003 5.167 5.177 5.117 5.158 516,400 -0.00(-0.06%)
Apr 22, 2003 5.080 5.180 5.058 5.162 504,400 +0.08(+1.61%)
Apr 21, 2003 5.098 5.122 5.065 5.080 344,000 +0.01(+0.30%)
Apr 17, 2003 5.048 5.108 5.023 5.065 468,000 +0.04(+0.83%)
Apr 16, 2003 5.053 5.083 4.997 5.023 352,400 -0.01(-0.20%)
Apr 15, 2003 5.067 5.093 5.033 5.033 343,600 -0.03(-0.59%)
Apr 14, 2003 4.992 5.085 4.992 5.063 346,800 +0.05(+0.96%)
Apr 11, 2003 5.042 5.083 4.995 5.015 408,400 +0.01(+0.13%)
Apr 10, 2003 5.068 5.083 4.975 5.008 428,000 -0.06(-1.15%)
Apr 09, 2003 5.083 5.150 5.040 5.067 454,400 -0.02(-0.33%)
Apr 08, 2003 5.100 5.100 5.025 5.083 484,400 -0.01(-0.29%)
Apr 07, 2003 5.147 5.245 5.097 5.098 426,400 -0.01(-0.13%)
Apr 04, 2003 5.085 5.158 5.085 5.105 242,800 +0.04(+0.72%)
Apr 03, 2003 5.183 5.183 5.053 5.068 316,000 -0.10(-1.87%)
Apr 02, 2003 5.080 5.192 5.080 5.165 398,400 +0.12(+2.34%)
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.