Church & Dwight Company (NY: CHD )

84.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.860 5.883 5.778 5.832 777,600 -0.01(-0.11%)
Sep 29, 2003 5.725 5.850 5.725 5.838 694,800 +0.13(+2.28%)
Sep 26, 2003 5.752 5.770 5.708 5.708 848,800 -0.04(-0.78%)
Sep 25, 2003 5.758 5.800 5.743 5.753 455,600 -0.00(-0.03%)
Sep 24, 2003 5.842 5.842 5.750 5.755 383,200 -0.06(-1.06%)
Sep 23, 2003 5.782 5.882 5.778 5.817 796,400 +0.08(+1.45%)
Sep 22, 2003 5.752 5.765 5.715 5.733 836,400 -0.03(-0.58%)
Sep 19, 2003 5.753 5.780 5.750 5.767 497,600 +0.02(+0.29%)
Sep 18, 2003 5.727 5.825 5.718 5.750 897,200 +0.00(+0.00%)
Sep 17, 2003 5.647 5.740 5.662 5.750 1,445,600 +0.10(+1.83%)
Sep 16, 2003 5.325 5.648 5.463 5.647 1,761,200 +0.32(+6.04%)
Sep 15, 2003 5.350 5.367 5.300 5.325 321,200 -0.01(-0.16%)
Sep 12, 2003 5.325 5.345 5.250 5.333 539,600 +0.01(+0.16%)
Sep 11, 2003 5.367 5.397 5.270 5.325 1,049,200 -0.05(-0.93%)
Sep 10, 2003 5.280 5.433 5.280 5.375 1,004,800 +0.09(+1.80%)
Sep 09, 2003 5.348 5.348 5.280 5.280 600,400 -0.09(-1.68%)
Sep 08, 2003 5.442 5.463 5.317 5.370 617,600 -0.00(-0.09%)
Sep 05, 2003 5.423 5.433 5.350 5.375 522,000 -0.04(-0.80%)
Sep 04, 2003 5.433 5.470 5.335 5.418 705,200 +0.01(+0.15%)
Sep 03, 2003 5.408 5.442 5.380 5.410 388,000 +0.03(+0.62%)
Sep 02, 2003 5.325 5.417 5.325 5.377 1,005,200 +0.05(+0.97%)
Aug 29, 2003 5.315 5.342 5.315 5.325 377,600 +0.01(+0.19%)
Aug 28, 2003 5.322 5.330 5.267 5.315 533,200 -0.00(-0.03%)
Aug 27, 2003 5.300 5.333 5.297 5.317 574,000 +0.01(+0.16%)
Aug 26, 2003 5.308 5.310 5.270 5.308 677,600 -0.02(-0.44%)
Aug 25, 2003 5.363 5.373 5.297 5.332 882,400 -0.04(-0.84%)
Aug 22, 2003 5.462 5.467 5.375 5.377 312,400 -0.08(-1.53%)
Aug 21, 2003 5.472 5.488 5.447 5.460 438,000 -0.01(-0.12%)
Aug 20, 2003 5.450 5.498 5.443 5.467 373,200 -0.01(-0.15%)
Aug 19, 2003 5.493 5.500 5.452 5.475 291,200 -0.04(-0.64%)
Aug 18, 2003 5.430 5.542 5.428 5.510 624,400 +0.06(+1.16%)
Aug 15, 2003 5.452 5.482 5.442 5.447 182,000 -0.01(-0.24%)
Aug 14, 2003 5.460 5.480 5.390 5.460 728,800 -0.02(-0.36%)
Aug 13, 2003 5.550 5.550 5.465 5.480 445,600 -0.08(-1.38%)
Aug 12, 2003 5.520 5.560 5.503 5.557 466,800 +0.00(+0.06%)
Aug 11, 2003 5.588 5.595 5.500 5.553 539,200 -0.03(-0.54%)
Aug 08, 2003 5.592 5.613 5.527 5.583 520,400 +0.03(+0.45%)
Aug 07, 2003 5.665 5.742 5.492 5.558 2,476,000 -0.11(-1.85%)
Aug 06, 2003 5.438 5.705 5.438 5.663 3,704,800 +0.21(+3.88%)
Aug 05, 2003 5.667 5.667 5.443 5.452 4,256,000 -0.31(-5.30%)
Aug 04, 2003 5.625 5.773 5.490 5.757 1,345,200 +0.36(+6.57%)
Aug 01, 2003 5.400 5.450 5.378 5.402 281,600 +0.00(+0.03%)
Jul 31, 2003 5.483 5.483 5.380 5.400 326,400 -0.08(-1.40%)
Jul 30, 2003 5.377 5.490 5.375 5.477 584,400 +0.08(+1.55%)
Jul 29, 2003 5.417 5.448 5.380 5.393 371,600 -0.04(-0.68%)
Jul 28, 2003 5.470 5.492 5.377 5.430 525,600 -0.04(-0.73%)
Jul 25, 2003 5.482 5.508 5.395 5.470 368,800 +0.02(+0.31%)
Jul 24, 2003 5.417 5.498 5.392 5.453 466,000 +0.06(+1.17%)
Jul 23, 2003 5.423 5.423 5.353 5.390 907,200 -0.08(-1.37%)
Jul 22, 2003 5.483 5.495 5.395 5.465 408,800 -0.01(-0.18%)
Jul 21, 2003 5.587 5.587 5.450 5.475 382,000 -0.11(-2.00%)
Jul 18, 2003 5.583 5.598 5.515 5.587 412,800 +0.02(+0.33%)
Jul 17, 2003 5.617 5.617 5.538 5.568 378,000 -0.06(-1.04%)
Jul 16, 2003 5.655 5.655 5.580 5.627 390,400 -0.03(-0.50%)
Jul 15, 2003 5.545 5.665 5.537 5.655 683,600 +0.11(+1.98%)
Jul 14, 2003 5.605 5.605 5.505 5.545 433,200 -0.04(-0.78%)
Jul 11, 2003 5.595 5.628 5.568 5.588 535,600 -0.01(-0.12%)
Jul 10, 2003 5.587 5.608 5.542 5.595 412,800 +0.02(+0.33%)
Jul 09, 2003 5.547 5.597 5.518 5.577 592,400 +0.05(+0.90%)
Jul 08, 2003 5.633 5.635 5.527 5.527 559,200 -0.12(-2.18%)
Jul 07, 2003 5.648 5.663 5.603 5.650 425,200 +0.04(+0.77%)
Jul 03, 2003 5.610 5.642 5.583 5.607 218,800 +0.02(+0.33%)
Jul 02, 2003 5.575 5.647 5.557 5.588 580,800 +0.04(+0.66%)
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.