Church & Dwight Company (NY: CHD )

87.43 USD -1.05 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
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 +0.02(+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 +0.01(+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 -0.01(-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.