Church & Dwight Company (NY: CHD )

86.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.957 7.035 6.937 6.947 271,600 +0.00(+0.07%)
Feb 26, 2004 6.875 6.958 6.833 6.942 546,000 +0.08(+1.22%)
Feb 25, 2004 6.818 6.887 6.793 6.858 357,600 +0.04(+0.59%)
Feb 24, 2004 6.875 6.875 6.783 6.818 390,800 -0.07(-1.06%)
Feb 23, 2004 6.817 6.892 6.775 6.892 469,600 +0.07(+1.05%)
Feb 20, 2004 6.783 6.850 6.782 6.820 900,800 +0.04(+0.66%)
Feb 19, 2004 6.775 6.795 6.748 6.775 338,000 +0.01(+0.15%)
Feb 18, 2004 6.808 6.822 6.753 6.765 376,000 -0.04(-0.54%)
Feb 17, 2004 6.800 6.833 6.780 6.802 366,800 +0.01(+0.12%)
Feb 13, 2004 6.830 6.832 6.753 6.793 283,600 -0.03(-0.46%)
Feb 12, 2004 6.807 6.832 6.765 6.825 287,600 +0.00(+0.02%)
Feb 11, 2004 6.750 6.823 6.732 6.823 497,200 +0.06(+0.84%)
Feb 10, 2004 6.718 6.772 6.650 6.767 876,400 +0.05(+0.72%)
Feb 09, 2004 6.780 6.790 6.650 6.718 1,136,400 -0.06(-0.91%)
Feb 06, 2004 6.800 6.808 6.770 6.780 638,400 -0.04(-0.54%)
Feb 05, 2004 6.858 6.858 6.798 6.817 575,600 -0.02(-0.32%)
Feb 04, 2004 6.798 6.865 6.742 6.838 774,800 +0.03(+0.39%)
Feb 03, 2004 6.727 6.847 6.717 6.812 836,000 +0.12(+1.77%)
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.