Church & Dwight Company (NY: CHD )

83.49 USD -0.16 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.