Church & Dwight Company (NY: CHD )

83.18 USD +0.13 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.017 5.065 4.925 4.967 258,800 -0.03(-0.67%)
Feb 27, 2003 4.967 5.082 4.952 5.000 385,600 +0.04(+0.84%)
Feb 26, 2003 4.992 5.012 4.947 4.958 162,000 -0.03(-0.63%)
Feb 25, 2003 4.925 5.013 4.923 4.990 274,800 +0.07(+1.32%)
Feb 24, 2003 5.042 5.042 4.925 4.925 394,800 -0.17(-3.27%)
Feb 21, 2003 5.072 5.142 5.063 5.092 465,600 +0.05(+1.06%)
Feb 20, 2003 5.083 5.100 5.012 5.038 316,800 -0.04(-0.89%)
Feb 19, 2003 5.058 5.127 5.050 5.083 498,000 +0.04(+0.69%)
Feb 18, 2003 5.042 5.100 5.025 5.048 638,800 +0.02(+0.46%)
Feb 14, 2003 4.970 5.072 4.950 5.025 476,000 +0.07(+1.45%)
Feb 13, 2003 5.050 5.058 4.945 4.953 624,800 -0.09(-1.85%)
Feb 12, 2003 5.085 5.150 5.037 5.047 542,000 -0.04(-0.69%)
Feb 11, 2003 5.137 5.243 5.018 5.082 948,000 -0.02(-0.42%)
Feb 10, 2003 4.967 5.227 4.933 5.103 2,366,800 +0.34(+7.25%)
Feb 07, 2003 4.780 4.825 4.752 4.758 400,000 -0.05(-1.04%)
Feb 06, 2003 4.808 4.830 4.770 4.808 346,800 +0.00(+0.07%)
Feb 05, 2003 4.775 4.838 4.753 4.805 694,400 +0.02(+0.45%)
Feb 04, 2003 4.752 4.835 4.752 4.783 399,200 +0.03(+0.67%)
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.