Church & Dwight Company (NY: CHD )

83.04 USD -0.41 (-0.49%)
Streaming Delayed Price Updated: 1:35 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 7.782 7.923 7.782 7.850 1,536,000 +0.04(+0.58%)
Nov 30, 2004 7.713 7.805 7.673 7.805 1,875,600 +0.09(+1.20%)
Nov 29, 2004 7.732 7.747 7.657 7.713 1,388,000 -0.06(-0.74%)
Nov 26, 2004 7.707 7.782 7.707 7.770 518,000 +0.05(+0.68%)
Nov 24, 2004 7.655 7.718 7.643 7.718 658,400 +0.06(+0.82%)
Nov 23, 2004 7.652 7.690 7.590 7.655 1,289,200 +0.03(+0.39%)
Nov 22, 2004 7.537 7.662 7.537 7.625 1,391,600 +0.03(+0.39%)
Nov 19, 2004 7.577 7.635 7.487 7.595 1,349,600 +0.01(+0.20%)
Nov 18, 2004 7.575 7.612 7.543 7.580 1,313,200 -0.02(-0.30%)
Nov 17, 2004 7.567 7.647 7.535 7.603 1,255,600 +0.03(+0.33%)
Nov 16, 2004 7.535 7.595 7.497 7.577 1,404,800 -0.01(-0.16%)
Nov 15, 2004 7.500 7.692 7.485 7.590 1,470,800 -0.02(-0.26%)
Nov 12, 2004 7.725 7.755 7.575 7.610 2,212,000 -0.13(-1.71%)
Nov 11, 2004 7.753 7.765 7.662 7.742 1,402,400 -0.01(-0.10%)
Nov 10, 2004 7.737 7.907 7.680 7.750 2,823,600 +0.07(+0.94%)
Nov 09, 2004 7.200 7.740 6.987 7.678 4,751,600 +0.58(+8.17%)
Nov 08, 2004 7.112 7.117 7.043 7.098 1,089,600 -0.03(-0.39%)
Nov 05, 2004 7.030 7.125 7.000 7.125 1,050,000 +0.12(+1.79%)
Nov 04, 2004 6.812 7.000 6.787 7.000 1,493,600 +0.16(+2.26%)
Nov 03, 2004 6.883 6.900 6.740 6.845 1,016,000 +0.04(+0.66%)
Nov 02, 2004 6.850 6.865 6.760 6.800 799,600 -0.01(-0.18%)
Nov 01, 2004 6.805 6.840 6.715 6.812 835,600 +0.01(+0.11%)
Oct 29, 2004 6.875 6.935 6.782 6.805 860,400 -0.09(-1.27%)
Oct 28, 2004 6.848 6.925 6.815 6.893 707,600 +0.01(+0.22%)
Oct 27, 2004 6.800 6.880 6.793 6.878 738,800 +0.09(+1.33%)
Oct 26, 2004 6.830 6.855 6.713 6.787 1,238,000 -0.06(-0.84%)
Oct 25, 2004 6.848 6.872 6.795 6.845 601,200 -0.03(-0.40%)
Oct 22, 2004 6.925 6.950 6.850 6.872 356,000 -0.06(-0.83%)
Oct 21, 2004 6.875 6.975 6.843 6.930 490,000 +0.03(+0.40%)
Oct 20, 2004 6.845 6.987 6.825 6.902 624,000 +0.05(+0.80%)
Oct 19, 2004 6.975 7.027 6.822 6.848 537,600 -0.12(-1.69%)
Oct 18, 2004 6.888 6.980 6.855 6.965 750,400 +0.05(+0.76%)
Oct 15, 2004 6.963 7.062 6.880 6.912 715,600 -0.04(-0.50%)
Oct 14, 2004 6.915 6.987 6.897 6.947 953,200 +0.03(+0.47%)
Oct 13, 2004 6.987 6.987 6.880 6.915 1,076,800 -0.02(-0.32%)
Oct 12, 2004 6.857 6.973 6.777 6.938 1,402,400 +0.07(+1.06%)
Oct 11, 2004 6.862 6.902 6.838 6.865 655,600 -0.01(-0.15%)
Oct 08, 2004 7.025 7.048 6.840 6.875 1,192,000 -0.14(-1.96%)
Oct 07, 2004 7.037 7.050 6.982 7.013 832,800 -0.05(-0.71%)
Oct 06, 2004 7.000 7.062 6.985 7.062 812,000 +0.05(+0.68%)
Oct 05, 2004 6.888 7.032 6.888 7.015 1,081,200 +0.13(+1.85%)
Oct 04, 2004 6.920 6.935 6.850 6.888 1,927,200 -0.05(-0.72%)
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.