Church & Dwight Company (NY: CHD )

88.87 USD +0.32 (+0.36%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.658 7.658 7.558 7.630 482,000 -0.02(-0.22%)
Jun 29, 2004 7.570 7.650 7.555 7.647 450,400 +0.08(+1.10%)
Jun 28, 2004 7.633 7.640 7.557 7.563 426,400 -0.06(-0.81%)
Jun 25, 2004 7.558 7.625 7.517 7.625 1,023,200 +0.09(+1.22%)
Jun 24, 2004 7.547 7.550 7.507 7.533 660,400 -0.00(-0.02%)
Jun 23, 2004 7.562 7.562 7.517 7.535 776,800 -0.01(-0.13%)
Jun 22, 2004 7.500 7.578 7.483 7.545 484,000 +0.08(+1.05%)
Jun 21, 2004 7.420 7.485 7.420 7.467 427,600 +0.04(+0.54%)
Jun 18, 2004 7.388 7.477 7.388 7.427 545,600 +0.02(+0.25%)
Jun 17, 2004 7.458 7.458 7.400 7.408 552,400 -0.05(-0.67%)
Jun 16, 2004 7.417 7.480 7.402 7.458 1,367,600 +0.05(+0.67%)
Jun 15, 2004 7.375 7.453 7.363 7.408 342,400 +0.07(+1.00%)
Jun 14, 2004 7.370 7.417 7.333 7.335 431,200 -0.04(-0.50%)
Jun 10, 2004 7.417 7.450 7.337 7.372 380,400 -0.06(-0.83%)
Jun 09, 2004 7.383 7.450 7.365 7.433 521,200 +0.05(+0.68%)
Jun 08, 2004 7.500 7.500 7.350 7.383 1,208,400 -0.15(-2.01%)
Jun 07, 2004 7.438 7.540 7.438 7.535 922,800 +0.14(+1.87%)
Jun 04, 2004 7.455 7.508 7.375 7.397 592,400 -0.04(-0.58%)
Jun 03, 2004 7.663 7.663 7.440 7.440 542,400 -0.21(-2.75%)
Jun 02, 2004 7.595 7.692 7.595 7.650 676,400 +0.06(+0.72%)
Jun 01, 2004 7.575 7.632 7.548 7.595 675,600 +0.03(+0.37%)
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%)
May 03, 2004 7.483 7.500 7.428 7.450 546,400 -0.04(-0.56%)
Apr 30, 2004 7.502 7.563 7.467 7.492 678,800 +0.00(+0.04%)
Apr 29, 2004 7.417 7.527 7.417 7.488 1,175,600 +0.05(+0.63%)
Apr 28, 2004 7.412 7.442 7.333 7.442 743,600 +0.04(+0.47%)
Apr 27, 2004 7.400 7.467 7.372 7.407 776,000 +0.04(+0.50%)
Apr 26, 2004 7.400 7.468 7.362 7.370 432,400 +0.01(+0.16%)
Apr 23, 2004 7.375 7.408 7.317 7.358 372,400 -0.02(-0.23%)
Apr 22, 2004 7.233 7.375 7.233 7.375 398,400 +0.12(+1.72%)
Apr 21, 2004 7.142 7.308 7.137 7.250 323,200 +0.08(+1.16%)
Apr 20, 2004 7.242 7.267 7.135 7.167 1,049,200 -0.08(-1.15%)
Apr 19, 2004 7.248 7.288 7.217 7.250 389,600 +0.04(+0.53%)
Apr 16, 2004 7.192 7.257 7.182 7.212 640,800 -0.00(-0.02%)
Apr 15, 2004 7.097 7.250 7.097 7.213 427,200 +0.13(+1.84%)
Apr 14, 2004 7.033 7.125 7.033 7.083 397,600 -0.00(-0.07%)
Apr 13, 2004 7.230 7.230 7.075 7.088 382,800 -0.12(-1.73%)
Apr 12, 2004 7.260 7.285 7.182 7.213 402,400 -0.03(-0.41%)
Apr 08, 2004 7.323 7.347 7.222 7.243 201,600 -0.09(-1.18%)
Apr 07, 2004 7.313 7.362 7.292 7.330 379,200 +0.03(+0.41%)
Apr 06, 2004 7.325 7.375 7.270 7.300 466,400 -0.05(-0.68%)
Apr 05, 2004 7.347 7.392 7.308 7.350 466,000 +0.03(+0.43%)
Apr 02, 2004 7.350 7.423 7.307 7.318 499,600 +0.01(+0.14%)
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.