Church & Dwight Company (NY: CHD )

83.05 USD -0.89 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 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%)
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.