Church & Dwight Company (NY: CHD )

83.88 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.312 5.325 5.277 5.298 431,600 +0.00(+0.06%)
May 29, 2003 5.342 5.342 5.287 5.295 302,000 -0.02(-0.38%)
May 28, 2003 5.350 5.358 5.308 5.315 405,200 -0.00(-0.03%)
May 27, 2003 5.270 5.380 5.260 5.317 668,000 +0.07(+1.30%)
May 23, 2003 5.250 5.265 5.233 5.248 442,800 +0.01(+0.13%)
May 22, 2003 5.275 5.305 5.240 5.242 383,600 -0.01(-0.16%)
May 21, 2003 5.257 5.283 5.200 5.250 610,400 -0.01(-0.13%)
May 20, 2003 5.267 5.307 5.208 5.257 764,000 -0.04(-0.69%)
May 19, 2003 5.275 5.317 5.250 5.293 404,400 +0.00(+0.03%)
May 16, 2003 5.267 5.293 5.217 5.292 548,000 +0.02(+0.47%)
May 15, 2003 5.250 5.320 5.243 5.267 675,600 +0.03(+0.48%)
May 14, 2003 5.252 5.260 5.218 5.242 563,200 -0.01(-0.22%)
May 13, 2003 5.270 5.292 5.237 5.253 448,800 +0.00(+0.06%)
May 12, 2003 5.288 5.307 5.237 5.250 493,600 -0.04(-0.72%)
May 09, 2003 5.283 5.288 5.213 5.288 393,200 +0.03(+0.54%)
May 08, 2003 5.158 5.283 5.158 5.260 918,400 +0.00(+0.06%)
May 07, 2003 5.208 5.292 5.117 5.257 994,800 -0.05(-0.88%)
May 06, 2003 5.417 5.433 5.218 5.303 796,800 -0.11(-2.09%)
May 05, 2003 5.392 5.483 5.317 5.417 1,148,000 +0.17(+3.17%)
May 02, 2003 5.250 5.295 5.222 5.250 354,000 +0.01(+0.16%)
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.