Church & Dwight Company (NY: CHD )

83.45 USD +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 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%)
Feb 01, 2005 8.607 8.675 8.490 8.600 1,275,200 -0.01(-0.09%)
Jan 31, 2005 8.588 8.607 8.425 8.607 2,141,600 +0.08(+0.91%)
Jan 28, 2005 8.217 8.613 8.175 8.530 2,514,800 +0.38(+4.66%)
Jan 27, 2005 8.050 8.197 8.050 8.150 618,800 +0.08(+0.93%)
Jan 26, 2005 8.098 8.140 8.050 8.075 954,800 -0.04(-0.52%)
Jan 25, 2005 8.095 8.207 8.088 8.117 1,148,400 +0.02(+0.22%)
Jan 24, 2005 8.150 8.195 8.085 8.100 667,200 -0.06(-0.74%)
Jan 21, 2005 8.188 8.200 8.127 8.160 770,800 +0.01(+0.06%)
Jan 20, 2005 8.175 8.230 8.145 8.155 598,000 -0.02(-0.24%)
Jan 19, 2005 8.125 8.220 8.123 8.175 438,000 +0.02(+0.25%)
Jan 18, 2005 8.102 8.185 8.044 8.155 1,052,000 +0.05(+0.65%)
Jan 14, 2005 8.242 8.310 8.043 8.102 800,400 +0.03(+0.37%)
Jan 13, 2005 8.178 8.213 8.030 8.072 2,440,800 -0.16(-1.97%)
Jan 12, 2005 8.215 8.260 8.152 8.235 690,400 -0.03(-0.30%)
Jan 11, 2005 8.287 8.297 8.200 8.260 891,200 -0.04(-0.45%)
Jan 10, 2005 8.293 8.377 8.268 8.297 873,200 +0.00(+0.06%)
Jan 07, 2005 8.295 8.357 8.210 8.293 530,800 +0.01(+0.06%)
Jan 06, 2005 8.200 8.305 8.185 8.287 936,400 +0.08(+1.04%)
Jan 05, 2005 8.150 8.250 8.125 8.203 1,631,200 +0.03(+0.34%)
Jan 04, 2005 8.312 8.330 8.162 8.175 574,000 -0.10(-1.27%)
Jan 03, 2005 8.387 8.405 8.232 8.280 1,362,800 -0.12(-1.49%)
Dec 31, 2004 8.363 8.412 8.325 8.405 574,800 +0.04(+0.51%)
Dec 30, 2004 8.242 8.398 8.230 8.363 459,200 +0.11(+1.33%)
Dec 29, 2004 8.277 8.320 8.182 8.252 420,000 -0.07(-0.81%)
Dec 28, 2004 8.305 8.320 8.275 8.320 520,800 +0.04(+0.51%)
Dec 27, 2004 8.242 8.290 8.188 8.277 664,400 +0.08(+1.04%)
Dec 23, 2004 8.200 8.217 8.180 8.193 489,600 -0.02(-0.24%)
Dec 22, 2004 8.175 8.280 8.175 8.213 861,200 +0.00(+0.00%)
Dec 21, 2004 8.250 8.258 8.210 8.213 1,430,000 -0.01(-0.15%)
Dec 20, 2004 8.315 8.318 8.162 8.225 1,064,800 -0.03(-0.36%)
Dec 17, 2004 8.188 8.255 8.165 8.255 1,373,600 +0.07(+0.82%)
Dec 16, 2004 8.062 8.215 8.053 8.188 1,124,800 +0.09(+1.11%)
Dec 15, 2004 8.062 8.100 7.975 8.098 736,000 +0.01(+0.12%)
Dec 14, 2004 8.030 8.107 8.015 8.088 1,068,400 +0.07(+0.84%)
Dec 13, 2004 8.060 8.062 7.935 8.020 478,000 +0.01(+0.09%)
Dec 10, 2004 8.047 8.047 7.910 8.012 1,354,400 -0.03(-0.31%)
Dec 09, 2004 7.787 8.057 7.787 8.037 1,306,800 +0.27(+3.54%)
Dec 08, 2004 7.808 7.822 7.700 7.763 1,527,600 -0.07(-0.89%)
Dec 07, 2004 7.912 7.935 7.800 7.832 951,600 -0.05(-0.57%)
Dec 06, 2004 7.865 7.940 7.750 7.878 1,015,200 -0.04(-0.47%)
Dec 03, 2004 8.062 8.062 7.862 7.915 1,323,600 -0.14(-1.68%)
Dec 02, 2004 7.825 8.050 7.808 8.050 1,543,600 +0.20(+2.55%)
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.