Church & Dwight Company (NY: CHD )

83.94 USD -0.01 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.315 5.342 5.315 5.325 377,600 +0.01(+0.19%)
Aug 28, 2003 5.322 5.330 5.267 5.315 533,200 -0.00(-0.03%)
Aug 27, 2003 5.300 5.333 5.297 5.317 574,000 +0.01(+0.16%)
Aug 26, 2003 5.308 5.310 5.270 5.308 677,600 -0.02(-0.44%)
Aug 25, 2003 5.363 5.373 5.297 5.332 882,400 -0.04(-0.84%)
Aug 22, 2003 5.462 5.467 5.375 5.377 312,400 -0.08(-1.53%)
Aug 21, 2003 5.472 5.488 5.447 5.460 438,000 -0.01(-0.12%)
Aug 20, 2003 5.450 5.498 5.443 5.467 373,200 -0.01(-0.15%)
Aug 19, 2003 5.493 5.500 5.452 5.475 291,200 -0.04(-0.64%)
Aug 18, 2003 5.430 5.542 5.428 5.510 624,400 +0.06(+1.16%)
Aug 15, 2003 5.452 5.482 5.442 5.447 182,000 -0.01(-0.24%)
Aug 14, 2003 5.460 5.480 5.390 5.460 728,800 -0.02(-0.36%)
Aug 13, 2003 5.550 5.550 5.465 5.480 445,600 -0.08(-1.38%)
Aug 12, 2003 5.520 5.560 5.503 5.557 466,800 +0.00(+0.06%)
Aug 11, 2003 5.588 5.595 5.500 5.553 539,200 -0.03(-0.54%)
Aug 08, 2003 5.592 5.613 5.527 5.583 520,400 +0.03(+0.45%)
Aug 07, 2003 5.665 5.742 5.492 5.558 2,476,000 -0.11(-1.85%)
Aug 06, 2003 5.438 5.705 5.438 5.663 3,704,800 +0.21(+3.88%)
Aug 05, 2003 5.667 5.667 5.443 5.452 4,256,000 -0.31(-5.30%)
Aug 04, 2003 5.625 5.773 5.490 5.757 1,345,200 +0.36(+6.57%)
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.