Church & Dwight Company (NY: CHD )

83.59 USD +0.10 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.785 8.870 8.735 8.762 1,294,800 +0.00(+0.03%)
Oct 28, 2005 8.595 8.760 8.562 8.760 1,037,200 +0.19(+2.19%)
Oct 27, 2005 8.713 8.755 8.555 8.572 575,200 -0.15(-1.72%)
Oct 26, 2005 8.800 8.857 8.707 8.723 605,200 -0.12(-1.41%)
Oct 25, 2005 8.800 8.908 8.775 8.848 569,200 +0.00(+0.00%)
Oct 24, 2005 8.773 8.895 8.748 8.848 846,000 +0.07(+0.77%)
Oct 21, 2005 8.783 8.835 8.738 8.780 700,400 +0.03(+0.31%)
Oct 20, 2005 8.828 8.828 8.690 8.752 987,600 -0.08(-0.85%)
Oct 19, 2005 8.652 8.835 8.598 8.828 690,400 +0.18(+2.05%)
Oct 18, 2005 8.750 8.750 8.570 8.650 684,400 -0.10(-1.14%)
Oct 17, 2005 8.650 8.750 8.617 8.750 753,200 +0.07(+0.86%)
Oct 14, 2005 8.648 8.725 8.613 8.675 1,148,400 +0.03(+0.32%)
Oct 13, 2005 8.707 8.715 8.602 8.648 933,200 -0.06(-0.66%)
Oct 12, 2005 8.738 8.787 8.525 8.705 1,599,200 -0.08(-0.94%)
Oct 11, 2005 8.820 8.932 8.760 8.787 1,123,200 -0.07(-0.79%)
Oct 10, 2005 9.098 9.098 8.803 8.857 922,000 -0.00(-0.03%)
Oct 07, 2005 8.885 8.967 8.812 8.860 1,143,200 -0.03(-0.31%)
Oct 06, 2005 8.738 8.887 8.662 8.887 1,226,400 +0.16(+1.83%)
Oct 05, 2005 9.012 9.043 8.727 8.727 1,699,200 -0.31(-3.46%)
Oct 04, 2005 9.057 9.075 8.960 9.040 1,412,400 -0.04(-0.44%)
Oct 03, 2005 9.235 9.252 9.050 9.080 1,258,800 -0.15(-1.68%)
Sep 30, 2005 9.092 9.235 9.025 9.235 888,000 +0.14(+1.60%)
Sep 29, 2005 9.170 9.170 8.845 9.090 1,317,600 -0.08(-0.87%)
Sep 28, 2005 9.250 9.322 9.143 9.170 492,000 -0.07(-0.73%)
Sep 27, 2005 9.137 9.330 9.123 9.238 859,600 +0.16(+1.79%)
Sep 26, 2005 9.195 9.258 8.977 9.075 1,017,200 -0.12(-1.31%)
Sep 23, 2005 9.195 9.287 9.090 9.195 1,506,400 -0.09(-0.97%)
Sep 22, 2005 9.170 9.287 9.072 9.285 1,276,800 +0.03(+0.30%)
Sep 21, 2005 9.725 9.725 9.180 9.258 2,196,000 -0.50(-5.15%)
Sep 20, 2005 9.735 9.812 9.678 9.760 1,509,200 +0.09(+0.93%)
Sep 19, 2005 9.720 9.730 9.560 9.670 683,200 -0.04(-0.46%)
Sep 16, 2005 9.640 9.748 9.640 9.715 1,355,200 +0.09(+0.96%)
Sep 15, 2005 9.530 9.637 9.455 9.623 716,800 +0.06(+0.63%)
Sep 14, 2005 9.738 9.905 9.545 9.562 1,793,200 -0.08(-0.86%)
Sep 13, 2005 9.738 9.750 9.598 9.645 902,000 -0.08(-0.85%)
Sep 12, 2005 9.568 9.752 9.488 9.727 814,000 +0.15(+1.59%)
Sep 09, 2005 9.412 9.600 9.412 9.575 649,600 +0.11(+1.16%)
Sep 08, 2005 9.533 9.625 9.450 9.465 596,400 -0.10(-0.99%)
Sep 07, 2005 9.575 9.592 9.470 9.560 658,800 -0.01(-0.08%)
Sep 06, 2005 9.488 9.588 9.488 9.568 644,400 +0.11(+1.11%)
Sep 02, 2005 9.510 9.525 9.430 9.463 545,600 -0.04(-0.39%)
Sep 01, 2005 9.537 9.537 9.447 9.500 948,800 -0.04(-0.42%)
Aug 31, 2005 9.500 9.540 9.438 9.540 957,600 +0.04(+0.42%)
Aug 30, 2005 9.518 9.518 9.400 9.500 964,400 -0.01(-0.11%)
Aug 29, 2005 9.438 9.510 9.367 9.510 555,200 +0.03(+0.29%)
Aug 26, 2005 9.568 9.555 9.445 9.482 478,800 -0.08(-0.86%)
Aug 25, 2005 9.582 9.588 9.533 9.565 477,600 -0.02(-0.18%)
Aug 24, 2005 9.658 9.690 9.518 9.582 569,600 -0.06(-0.65%)
Aug 23, 2005 9.637 9.750 9.625 9.645 909,200 -0.03(-0.34%)
Aug 22, 2005 9.575 9.680 9.537 9.678 1,014,000 +0.12(+1.26%)
Aug 19, 2005 9.495 9.568 9.377 9.557 764,000 +0.05(+0.53%)
Aug 18, 2005 9.395 9.562 9.360 9.508 950,400 +0.11(+1.20%)
Aug 17, 2005 9.443 9.490 9.355 9.395 499,200 -0.05(-0.50%)
Aug 16, 2005 9.467 9.490 9.385 9.443 507,200 -0.02(-0.21%)
Aug 15, 2005 9.400 9.490 9.377 9.463 600,000 +0.04(+0.42%)
Aug 12, 2005 9.425 9.482 9.312 9.422 776,400 -0.04(-0.40%)
Aug 11, 2005 9.438 9.610 9.405 9.460 1,300,800 +0.05(+0.50%)
Aug 10, 2005 9.572 9.580 9.325 9.412 1,660,400 -0.16(-1.70%)
Aug 09, 2005 9.438 9.595 9.350 9.575 5,132,800 +0.53(+5.83%)
Aug 08, 2005 9.182 9.258 9.045 9.047 1,130,800 -0.12(-1.26%)
Aug 05, 2005 9.117 9.195 9.043 9.162 633,600 +0.02(+0.22%)
Aug 04, 2005 9.345 9.350 9.140 9.143 535,600 -0.20(-2.09%)
Aug 03, 2005 9.277 9.363 9.265 9.338 424,000 +0.04(+0.48%)
Aug 02, 2005 9.283 9.300 9.148 9.293 1,070,400 -0.03(-0.30%)
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.