Church & Dwight Company (NY: CHD )

86.58 USD -0.33 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.965 8.980 8.805 8.842 1,543,200 -0.11(-1.20%)
Feb 25, 2005 8.938 8.965 8.880 8.950 516,000 +0.04(+0.39%)
Feb 24, 2005 8.857 8.928 8.822 8.915 1,017,200 +0.04(+0.51%)
Feb 23, 2005 8.727 8.920 8.723 8.870 760,800 +0.12(+1.34%)
Feb 22, 2005 8.863 8.863 8.735 8.752 1,432,400 -0.13(-1.52%)
Feb 18, 2005 9.060 9.062 8.842 8.887 1,172,000 -0.12(-1.39%)
Feb 17, 2005 8.938 9.027 8.867 9.012 1,541,600 +0.06(+0.70%)
Feb 16, 2005 8.990 9.033 8.938 8.950 1,025,200 -0.04(-0.42%)
Feb 15, 2005 8.995 9.000 8.875 8.988 1,539,600 -0.03(-0.36%)
Feb 14, 2005 9.075 9.115 8.953 9.020 2,273,600 -0.05(-0.61%)
Feb 11, 2005 9.098 9.125 8.982 9.075 776,000 -0.02(-0.22%)
Feb 10, 2005 9.062 9.158 9.062 9.095 1,344,400 +0.06(+0.66%)
Feb 09, 2005 9.125 9.217 8.938 9.035 2,253,200 -0.10(-1.04%)
Feb 08, 2005 9.000 9.182 8.705 9.130 2,830,000 +0.13(+1.44%)
Feb 07, 2005 8.925 9.018 8.893 9.000 1,831,600 +0.07(+0.84%)
Feb 04, 2005 8.800 8.925 8.760 8.925 1,668,400 +0.13(+1.45%)
Feb 03, 2005 8.758 8.832 8.748 8.797 1,746,000 +0.02(+0.28%)
Feb 02, 2005 8.588 8.773 8.545 8.773 1,480,800 +0.17(+2.01%)
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.