MENU

Church & Dwight Company (NY: CHD )

87.70 +0.37 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.703 6.783 6.703 6.752 178,800 +0.04(+0.57%)
Nov 26, 2003 6.742 6.748 6.700 6.713 436,400 -0.00(-0.02%)
Nov 25, 2003 6.542 6.723 6.542 6.715 508,000 +0.16(+2.41%)
Nov 24, 2003 6.563 6.633 6.492 6.557 706,800 -0.03(-0.46%)
Nov 21, 2003 6.585 6.632 6.558 6.587 313,600 +0.00(+0.03%)
Nov 20, 2003 6.668 6.668 6.585 6.585 532,000 -0.10(-1.50%)
Nov 19, 2003 6.722 6.722 6.653 6.685 376,000 -0.04(-0.55%)
Nov 18, 2003 6.667 6.743 6.667 6.722 525,600 +0.08(+1.15%)
Nov 17, 2003 6.570 6.643 6.560 6.645 585,600 -0.01(-0.10%)
Nov 14, 2003 6.670 6.675 6.613 6.652 426,800 +0.00(+0.05%)
Nov 13, 2003 6.633 6.675 6.625 6.648 747,200 +0.03(+0.48%)
Nov 12, 2003 6.525 6.622 6.512 6.617 712,800 +0.09(+1.40%)
Nov 11, 2003 6.537 6.537 6.500 6.525 481,600 -0.02(-0.38%)
Nov 10, 2003 6.485 6.550 6.485 6.550 760,400 +0.08(+1.26%)
Nov 07, 2003 6.482 6.482 6.442 6.468 540,000 +0.00(+0.05%)
Nov 06, 2003 6.408 6.475 6.398 6.465 505,200 +0.06(+0.88%)
Nov 05, 2003 6.413 6.417 6.333 6.408 622,800 -0.06(-0.90%)
Nov 04, 2003 6.442 6.488 6.375 6.467 673,724 +0.03(+0.54%)
Nov 03, 2003 6.212 6.478 6.358 6.432 1,318,456 +0.22(+3.54%)
Oct 31, 2003 5.835 6.283 6.118 6.212 1,560,400 +0.38(+6.46%)
Oct 30, 2003 5.832 5.850 5.782 5.835 683,600 -0.01(-0.14%)
Oct 29, 2003 5.840 5.862 5.800 5.843 263,200 +0.03(+0.46%)
Oct 28, 2003 5.832 5.833 5.767 5.817 330,000 -0.01(-0.23%)
Oct 27, 2003 5.777 5.865 5.777 5.830 297,600 +0.05(+0.81%)
Oct 24, 2003 5.782 5.792 5.728 5.783 380,400 +0.00(+0.00%)
Oct 23, 2003 5.833 5.858 5.770 5.783 372,400 -0.04(-0.69%)
Oct 22, 2003 5.880 5.897 5.805 5.823 230,000 -0.05(-0.88%)
Oct 21, 2003 5.857 5.883 5.808 5.875 584,000 +0.01(+0.14%)
Oct 20, 2003 5.867 5.875 5.823 5.867 261,600 +0.02(+0.28%)
Oct 17, 2003 5.908 5.908 5.842 5.850 376,800 -0.04(-0.59%)
Oct 16, 2003 5.902 5.923 5.865 5.885 430,400 -0.01(-0.20%)
Oct 15, 2003 5.908 5.908 5.860 5.897 186,400 +0.01(+0.09%)
Oct 14, 2003 5.870 5.895 5.850 5.892 306,800 +0.02(+0.37%)
Oct 13, 2003 5.853 5.900 5.845 5.870 244,000 +0.02(+0.28%)
Oct 10, 2003 5.900 5.900 5.817 5.853 445,200 -0.02(-0.34%)
Oct 09, 2003 5.925 5.958 5.822 5.873 427,200 -0.03(-0.45%)
Oct 08, 2003 5.955 5.955 5.900 5.900 469,200 -0.03(-0.59%)
Oct 07, 2003 5.907 5.957 5.892 5.935 896,000 +0.05(+0.94%)
Oct 06, 2003 5.900 5.908 5.850 5.880 478,400 +0.01(+0.26%)
Oct 03, 2003 5.883 5.917 5.835 5.865 634,400 -0.02(-0.31%)
Oct 02, 2003 5.917 5.918 5.857 5.883 442,800 -0.03(-0.48%)
Oct 01, 2003 5.832 5.928 5.755 5.912 921,200 +0.08(+1.37%)
Sep 30, 2003 5.860 5.883 5.778 5.832 777,600 -0.01(-0.11%)
Sep 29, 2003 5.725 5.850 5.725 5.838 694,800 +0.13(+2.28%)
Sep 26, 2003 5.752 5.770 5.708 5.708 848,800 -0.05(-0.78%)
Sep 25, 2003 5.758 5.800 5.743 5.753 455,600 -0.00(-0.03%)
Sep 24, 2003 5.842 5.842 5.750 5.755 383,200 -0.06(-1.06%)
Sep 23, 2003 5.782 5.882 5.778 5.817 796,400 +0.08(+1.45%)
Sep 22, 2003 5.752 5.765 5.715 5.733 836,400 -0.03(-0.58%)
Sep 19, 2003 5.753 5.780 5.750 5.767 497,600 +0.02(+0.29%)
Sep 18, 2003 5.727 5.825 5.718 5.750 897,200 +0.00(+0.00%)
Sep 17, 2003 5.647 5.740 5.662 5.750 1,445,600 +0.10(+1.83%)
Sep 16, 2003 5.325 5.648 5.463 5.647 1,761,200 +0.32(+6.04%)
Sep 15, 2003 5.350 5.367 5.300 5.325 321,200 -0.01(-0.16%)
Sep 12, 2003 5.325 5.345 5.250 5.333 539,600 +0.01(+0.16%)
Sep 11, 2003 5.367 5.397 5.270 5.325 1,049,200 -0.05(-0.93%)
Sep 10, 2003 5.280 5.433 5.280 5.375 1,004,800 +0.09(+1.80%)
Sep 09, 2003 5.348 5.348 5.280 5.280 600,400 -0.09(-1.68%)
Sep 08, 2003 5.442 5.463 5.317 5.370 617,600 -0.00(-0.09%)
Sep 05, 2003 5.423 5.433 5.350 5.375 522,000 -0.04(-0.80%)
Sep 04, 2003 5.433 5.470 5.335 5.418 705,200 +0.01(+0.15%)
Sep 03, 2003 5.408 5.442 5.380 5.410 388,000 +0.03(+0.62%)
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