Church & Dwight Company (NY: CHD )

84.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 9.387 9.432 9.285 9.320 750,800 -0.07(-0.72%)
Jul 29, 2005 9.525 9.527 9.348 9.387 2,128,000 -0.18(-1.91%)
Jul 28, 2005 9.488 9.578 9.473 9.570 840,800 +0.12(+1.27%)
Jul 27, 2005 9.463 9.480 9.425 9.450 756,800 +0.01(+0.11%)
Jul 26, 2005 9.348 9.445 9.342 9.440 1,278,800 +0.11(+1.15%)
Jul 25, 2005 9.295 9.345 9.238 9.332 523,600 +0.02(+0.19%)
Jul 22, 2005 9.193 9.315 9.180 9.315 740,400 +0.14(+1.50%)
Jul 21, 2005 9.188 9.250 9.143 9.178 744,000 +0.00(+0.00%)
Jul 20, 2005 9.125 9.190 9.125 9.178 759,200 +0.00(+0.03%)
Jul 19, 2005 9.250 9.250 9.162 9.175 808,400 -0.02(-0.27%)
Jul 18, 2005 9.245 9.275 9.110 9.200 890,400 -0.03(-0.30%)
Jul 15, 2005 9.303 9.318 9.215 9.227 658,400 -0.08(-0.89%)
Jul 14, 2005 9.307 9.338 9.260 9.310 793,200 +0.03(+0.35%)
Jul 13, 2005 9.338 9.338 9.248 9.277 728,000 -0.04(-0.40%)
Jul 12, 2005 9.152 9.345 9.142 9.315 990,400 +0.08(+0.92%)
Jul 11, 2005 9.193 9.262 9.152 9.230 533,600 +0.02(+0.16%)
Jul 08, 2005 9.115 9.235 9.014 9.215 872,000 +0.12(+1.38%)
Jul 07, 2005 9.000 9.123 8.943 9.090 756,000 +0.07(+0.83%)
Jul 06, 2005 9.095 9.120 8.998 9.015 662,400 -0.08(-0.88%)
Jul 05, 2005 9.050 9.102 9.025 9.095 624,400 +0.04(+0.47%)
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.