Church & Dwight Company (NY: CHD )

103.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.525 9.527 9.348 9.387 2,128,000 -0.18(-1.91%)
Jul 28, 2005 9.488 9.578 9.473 9.570 840,800 +0.12(+1.27%)
Jul 27, 2005 9.463 9.480 9.425 9.450 756,800 +0.01(+0.11%)
Jul 26, 2005 9.348 9.445 9.342 9.440 1,278,800 +0.11(+1.15%)
Jul 25, 2005 9.295 9.345 9.238 9.332 523,600 +0.02(+0.19%)
Jul 22, 2005 9.193 9.315 9.180 9.315 740,400 +0.14(+1.50%)
Jul 21, 2005 9.188 9.250 9.143 9.178 744,000 +0.00(+0.00%)
Jul 20, 2005 9.125 9.190 9.125 9.178 759,200 +0.00(+0.03%)
Jul 19, 2005 9.250 9.250 9.162 9.175 808,400 -0.02(-0.27%)
Jul 18, 2005 9.245 9.275 9.110 9.200 890,400 -0.03(-0.30%)
Jul 15, 2005 9.303 9.318 9.215 9.227 658,400 -0.08(-0.89%)
Jul 14, 2005 9.307 9.338 9.260 9.310 793,200 +0.03(+0.35%)
Jul 13, 2005 9.338 9.338 9.248 9.277 728,000 -0.04(-0.40%)
Jul 12, 2005 9.152 9.345 9.142 9.315 990,400 +0.08(+0.92%)
Jul 11, 2005 9.193 9.262 9.152 9.230 533,600 +0.02(+0.16%)
Jul 08, 2005 9.115 9.235 9.014 9.215 872,000 +0.12(+1.38%)
Jul 07, 2005 9.000 9.123 8.943 9.090 756,000 +0.07(+0.83%)
Jul 06, 2005 9.095 9.120 8.998 9.015 662,400 -0.08(-0.88%)
Jul 05, 2005 9.050 9.102 9.025 9.095 624,400 +0.04(+0.47%)
Jul 01, 2005 9.080 9.100 9.012 9.053 406,400 +0.00(+0.03%)
Jun 30, 2005 9.095 9.120 9.037 9.050 876,000 -0.05(-0.52%)
Jun 29, 2005 9.125 9.182 9.078 9.098 762,000 -0.01(-0.11%)
Jun 28, 2005 9.033 9.135 9.008 9.107 956,400 +0.07(+0.83%)
Jun 27, 2005 9.320 9.348 8.977 9.033 1,980,000 -0.26(-2.85%)
Jun 24, 2005 9.422 9.428 9.170 9.297 1,327,600 -0.11(-1.14%)
Jun 23, 2005 9.625 9.640 9.350 9.405 2,215,600 -0.17(-1.78%)
Jun 22, 2005 9.310 9.672 9.152 9.575 7,411,200 +0.50(+5.51%)
Jun 21, 2005 8.807 9.075 8.688 9.075 3,304,400 +0.27(+3.04%)
Jun 20, 2005 8.855 8.875 8.770 8.807 391,600 -0.10(-1.07%)
Jun 17, 2005 8.932 8.932 8.825 8.902 850,800 -0.03(-0.34%)
Jun 16, 2005 8.852 8.950 8.825 8.932 660,800 +0.08(+0.88%)
Jun 15, 2005 8.832 8.875 8.745 8.855 570,400 +0.04(+0.40%)
Jun 14, 2005 8.860 8.887 8.760 8.820 400,400 -0.04(-0.45%)
Jun 13, 2005 8.775 8.860 8.742 8.860 657,600 +0.07(+0.80%)
Jun 10, 2005 8.790 8.855 8.750 8.790 710,800 +0.04(+0.49%)
Jun 09, 2005 8.773 8.773 8.682 8.748 1,035,600 -0.00(-0.03%)
Jun 08, 2005 8.852 8.883 8.732 8.750 1,244,000 -0.05(-0.60%)
Jun 07, 2005 8.905 8.955 8.783 8.803 1,585,600 -0.10(-1.15%)
Jun 06, 2005 8.895 8.945 8.840 8.905 573,600 +0.00(+0.03%)
Jun 03, 2005 8.960 8.975 8.875 8.902 932,000 -0.08(-0.92%)
Jun 02, 2005 8.998 9.057 8.955 8.985 731,600 -0.01(-0.11%)
Jun 01, 2005 8.995 9.082 8.967 8.995 716,400 -0.04(-0.50%)
May 31, 2005 9.012 9.078 8.998 9.040 473,600 +0.01(+0.08%)
May 27, 2005 9.105 9.105 9.018 9.033 486,800 -0.05(-0.52%)
May 26, 2005 9.075 9.120 9.050 9.080 959,600 +0.05(+0.61%)
May 25, 2005 9.100 9.102 8.980 9.025 1,447,600 -0.04(-0.47%)
May 24, 2005 9.010 9.075 8.935 9.068 1,254,000 +0.06(+0.69%)
May 23, 2005 8.912 9.025 8.893 9.005 1,556,000 +0.14(+1.58%)
May 20, 2005 8.912 8.918 8.780 8.865 934,400 -0.02(-0.25%)
May 19, 2005 8.932 8.932 8.857 8.887 734,400 -0.04(-0.50%)
May 18, 2005 8.848 8.945 8.848 8.932 1,122,000 +0.08(+0.96%)
May 17, 2005 8.848 8.902 8.787 8.848 1,582,000 +0.00(+0.00%)
May 16, 2005 8.750 8.850 8.750 8.848 1,544,000 +0.07(+0.85%)
May 13, 2005 8.932 8.932 8.690 8.773 1,486,000 -0.16(-1.79%)
May 12, 2005 8.940 9.025 8.895 8.932 1,208,800 -0.02(-0.22%)
May 11, 2005 9.030 9.060 8.805 8.953 2,023,200 -0.11(-1.24%)
May 10, 2005 8.875 9.373 8.695 9.065 6,449,200 +0.66(+7.92%)
May 09, 2005 8.470 8.477 8.287 8.400 3,413,600 -0.04(-0.53%)
May 06, 2005 8.537 8.540 8.410 8.445 2,278,400 -0.09(-1.08%)
May 05, 2005 8.697 8.707 8.438 8.537 2,877,200 -0.19(-2.12%)
May 04, 2005 8.863 8.870 8.715 8.723 1,648,800 -0.12(-1.30%)
May 03, 2005 8.902 8.902 8.795 8.838 813,600 -0.06(-0.73%)
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.