Church & Dwight Company (NY: CHD )

87.82 USD -0.27 (-0.31%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 7.000 7.013 6.923 6.938 1,239,600 -0.08(-1.10%)
Sep 30, 2004 6.888 7.053 6.888 7.015 1,267,600 +0.08(+1.12%)
Sep 29, 2004 6.978 7.000 6.912 6.938 854,800 -0.03(-0.47%)
Sep 28, 2004 6.862 7.013 6.862 6.970 1,116,400 +0.08(+1.12%)
Sep 27, 2004 7.075 7.075 6.875 6.893 1,396,400 -0.21(-2.89%)
Sep 24, 2004 7.088 7.128 7.075 7.098 1,824,400 +0.05(+0.67%)
Sep 23, 2004 7.175 7.190 7.013 7.050 1,420,000 -0.11(-1.47%)
Sep 22, 2004 7.295 7.312 7.072 7.155 1,363,600 -0.13(-1.82%)
Sep 21, 2004 7.320 7.412 7.195 7.287 1,345,600 -0.03(-0.44%)
Sep 20, 2004 7.575 7.575 7.287 7.320 992,000 -0.29(-3.75%)
Sep 17, 2004 7.670 7.710 7.590 7.605 723,600 -0.05(-0.65%)
Sep 16, 2004 7.662 7.705 7.633 7.655 268,800 +0.00(+0.00%)
Sep 15, 2004 7.777 7.777 7.638 7.655 757,200 -0.12(-1.58%)
Sep 14, 2004 7.700 7.777 7.643 7.777 770,800 +0.08(+1.01%)
Sep 13, 2004 7.612 7.750 7.612 7.700 860,800 +0.10(+1.35%)
Sep 10, 2004 7.680 7.695 7.570 7.598 820,800 -0.08(-1.07%)
Sep 09, 2004 7.688 7.742 7.657 7.680 577,200 -0.01(-0.10%)
Sep 08, 2004 7.787 7.820 7.662 7.688 544,800 -0.08(-0.97%)
Sep 07, 2004 7.675 7.763 7.675 7.763 812,400 +0.10(+1.34%)
Sep 03, 2004 7.645 7.700 7.598 7.660 714,800 +0.02(+0.23%)
Sep 02, 2004 7.562 7.702 7.562 7.643 832,800 +0.06(+0.85%)
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.