Church & Dwight Company (NY: CHD )

89.39 USD +1.96 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.533 7.575 7.502 7.567 526,400 +0.06(+0.80%)
May 27, 2004 7.483 7.533 7.467 7.507 391,200 +0.01(+0.09%)
May 26, 2004 7.500 7.508 7.455 7.500 639,600 +0.00(+0.02%)
May 25, 2004 7.475 7.500 7.390 7.498 727,200 +0.06(+0.85%)
May 24, 2004 7.350 7.500 7.342 7.435 906,000 +0.15(+2.08%)
May 21, 2004 7.297 7.310 7.250 7.283 1,380,400 -0.00(-0.02%)
May 20, 2004 7.278 7.308 7.260 7.285 298,000 +0.01(+0.09%)
May 19, 2004 7.320 7.383 7.277 7.278 601,600 -0.04(-0.52%)
May 18, 2004 7.375 7.392 7.292 7.317 501,600 -0.05(-0.72%)
May 17, 2004 7.435 7.447 7.330 7.370 844,400 -0.06(-0.87%)
May 14, 2004 7.443 7.475 7.398 7.435 1,147,200 -0.01(-0.09%)
May 13, 2004 7.408 7.483 7.407 7.442 996,800 -0.00(-0.07%)
May 12, 2004 7.425 7.500 7.395 7.447 649,200 +0.01(+0.18%)
May 11, 2004 7.467 7.588 7.380 7.433 2,192,000 -0.03(-0.45%)
May 10, 2004 7.600 7.620 7.467 7.467 616,400 -0.14(-1.86%)
May 07, 2004 7.688 7.722 7.593 7.608 734,400 -0.11(-1.47%)
May 06, 2004 7.705 7.863 7.683 7.722 2,080,000 +0.20(+2.68%)
May 05, 2004 7.608 7.608 7.482 7.520 369,200 -0.05(-0.62%)
May 04, 2004 7.433 7.608 7.433 7.567 533,200 +0.12(+1.57%)
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.