Church & Dwight Company (NY: CHD )

83.68 USD -1.78 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 5.483 5.500 5.440 5.455 560,000 +0.02(+0.34%)
Jun 27, 2003 5.467 5.475 5.413 5.437 380,000 -0.02(-0.31%)
Jun 26, 2003 5.467 5.478 5.422 5.453 465,600 -0.00(-0.06%)
Jun 25, 2003 5.492 5.498 5.440 5.457 440,000 -0.02(-0.33%)
Jun 24, 2003 5.500 5.533 5.448 5.475 426,800 +0.06(+1.17%)
Jun 23, 2003 5.422 5.427 5.368 5.412 582,000 -0.01(-0.18%)
Jun 20, 2003 5.387 5.465 5.387 5.422 357,200 +0.04(+0.84%)
Jun 19, 2003 5.482 5.485 5.377 5.377 335,200 -0.11(-1.92%)
Jun 18, 2003 5.493 5.498 5.453 5.482 507,200 -0.01(-0.15%)
Jun 17, 2003 5.542 5.573 5.473 5.490 300,000 -0.04(-0.78%)
Jun 16, 2003 5.397 5.533 5.395 5.533 487,200 +0.12(+2.28%)
Jun 13, 2003 5.413 5.453 5.378 5.410 403,600 +0.01(+0.12%)
Jun 12, 2003 5.353 5.412 5.338 5.403 282,400 +0.05(+0.93%)
Jun 11, 2003 5.367 5.367 5.325 5.353 335,200 +0.00(+0.06%)
Jun 10, 2003 5.400 5.405 5.317 5.350 410,800 +0.00(+0.09%)
Jun 09, 2003 5.308 5.377 5.308 5.345 612,000 +0.06(+1.17%)
Jun 06, 2003 5.368 5.378 5.258 5.283 922,000 -0.07(-1.34%)
Jun 05, 2003 5.342 5.358 5.320 5.355 717,600 +0.02(+0.41%)
Jun 04, 2003 5.367 5.380 5.333 5.333 724,800 -0.03(-0.62%)
Jun 03, 2003 5.328 5.422 5.323 5.367 1,428,000 +0.04(+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.