Church & Dwight Company (NY: CHD )

82.98 USD -0.29 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 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%)
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.