MENU

Church & Dwight Company (NY: CHD )

90.33 +0.52 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 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 -0.10(-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%)
Jun 02, 2003 5.358 5.400 5.305 5.328 907,200 +0.03(+0.57%)
May 30, 2003 5.312 5.325 5.277 5.298 431,600 +0.00(+0.06%)
May 29, 2003 5.342 5.342 5.287 5.295 302,000 -0.02(-0.38%)
May 28, 2003 5.350 5.358 5.308 5.315 405,200 -0.00(-0.03%)
May 27, 2003 5.270 5.380 5.260 5.317 668,000 +0.07(+1.30%)
May 23, 2003 5.250 5.265 5.233 5.248 442,800 +0.01(+0.13%)
May 22, 2003 5.275 5.305 5.240 5.242 383,600 -0.01(-0.16%)
May 21, 2003 5.257 5.283 5.200 5.250 610,400 -0.01(-0.13%)
May 20, 2003 5.267 5.307 5.208 5.257 764,000 -0.04(-0.69%)
May 19, 2003 5.275 5.317 5.250 5.293 404,400 +0.00(+0.03%)
May 16, 2003 5.267 5.293 5.217 5.292 548,000 +0.03(+0.47%)
May 15, 2003 5.250 5.320 5.243 5.267 675,600 +0.03(+0.48%)
May 14, 2003 5.252 5.260 5.218 5.242 563,200 -0.01(-0.22%)
May 13, 2003 5.270 5.292 5.237 5.253 448,800 +0.00(+0.06%)
May 12, 2003 5.288 5.307 5.237 5.250 493,600 -0.04(-0.72%)
May 09, 2003 5.283 5.288 5.213 5.288 393,200 +0.03(+0.54%)
May 08, 2003 5.158 5.283 5.158 5.260 918,400 +0.00(+0.06%)
May 07, 2003 5.208 5.292 5.117 5.257 994,800 -0.05(-0.88%)
May 06, 2003 5.417 5.433 5.218 5.303 796,800 -0.11(-2.09%)
May 05, 2003 5.392 5.483 5.317 5.417 1,148,000 +0.17(+3.17%)
May 02, 2003 5.250 5.295 5.222 5.250 354,000 +0.01(+0.16%)
May 01, 2003 5.258 5.258 5.207 5.242 417,600 -0.00(-0.06%)
Apr 30, 2003 5.267 5.312 5.227 5.245 698,400 -0.00(-0.10%)
Apr 29, 2003 5.250 5.308 5.223 5.250 340,000 +0.02(+0.35%)
Apr 28, 2003 5.183 5.290 5.175 5.232 536,400 +0.07(+1.32%)
Apr 25, 2003 5.178 5.192 5.125 5.163 192,400 +0.00(+0.10%)
Apr 24, 2003 5.148 5.183 5.132 5.158 264,400 +0.00(+0.00%)
Apr 23, 2003 5.167 5.177 5.117 5.158 516,400 -0.00(-0.06%)
Apr 22, 2003 5.080 5.180 5.058 5.162 504,400 +0.08(+1.61%)
Apr 21, 2003 5.098 5.122 5.065 5.080 344,000 +0.01(+0.30%)
Apr 17, 2003 5.048 5.108 5.023 5.065 468,000 +0.04(+0.83%)
Apr 16, 2003 5.053 5.083 4.997 5.023 352,400 -0.01(-0.20%)
Apr 15, 2003 5.067 5.093 5.033 5.033 343,600 -0.03(-0.59%)
Apr 14, 2003 4.992 5.085 4.992 5.063 346,800 +0.05(+0.96%)
Apr 11, 2003 5.042 5.083 4.995 5.015 408,400 +0.01(+0.13%)
Apr 10, 2003 5.068 5.083 4.975 5.008 428,000 -0.06(-1.15%)
Apr 09, 2003 5.083 5.150 5.040 5.067 454,400 -0.02(-0.33%)
Apr 08, 2003 5.100 5.100 5.025 5.083 484,400 -0.02(-0.29%)
Apr 07, 2003 5.147 5.245 5.097 5.098 426,400 -0.01(-0.13%)
Apr 04, 2003 5.085 5.158 5.085 5.105 242,800 +0.04(+0.72%)
Apr 03, 2003 5.183 5.183 5.053 5.068 316,000 -0.10(-1.87%)
Apr 02, 2003 5.080 5.192 5.080 5.165 398,400 +0.12(+2.34%)
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.
TOP
Email a Story