Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.957 7.035 6.937 6.947 271,600 +0.00(+0.07%)
Feb 26, 2004 6.875 6.958 6.833 6.942 546,000 +0.08(+1.22%)
Feb 25, 2004 6.818 6.887 6.793 6.858 357,600 +0.04(+0.59%)
Feb 24, 2004 6.875 6.875 6.783 6.818 390,800 -0.07(-1.06%)
Feb 23, 2004 6.817 6.892 6.775 6.892 469,600 +0.07(+1.05%)
Feb 20, 2004 6.783 6.850 6.782 6.820 900,800 +0.04(+0.66%)
Feb 19, 2004 6.775 6.795 6.748 6.775 338,000 +0.01(+0.15%)
Feb 18, 2004 6.808 6.822 6.753 6.765 376,000 -0.04(-0.54%)
Feb 17, 2004 6.800 6.833 6.780 6.802 366,800 +0.01(+0.12%)
Feb 13, 2004 6.830 6.832 6.753 6.793 283,600 -0.03(-0.46%)
Feb 12, 2004 6.807 6.832 6.765 6.825 287,600 +0.00(+0.02%)
Feb 11, 2004 6.750 6.823 6.732 6.823 497,200 +0.06(+0.84%)
Feb 10, 2004 6.718 6.772 6.650 6.767 876,400 +0.05(+0.72%)
Feb 09, 2004 6.780 6.790 6.650 6.718 1,136,400 -0.06(-0.91%)
Feb 06, 2004 6.800 6.808 6.770 6.780 638,400 -0.04(-0.54%)
Feb 05, 2004 6.858 6.858 6.798 6.817 575,600 -0.02(-0.32%)
Feb 04, 2004 6.798 6.865 6.742 6.838 774,800 +0.03(+0.39%)
Feb 03, 2004 6.727 6.847 6.717 6.812 836,000 +0.12(+1.77%)
Feb 02, 2004 6.645 6.700 6.567 6.693 520,000 +0.05(+0.78%)
Jan 30, 2004 6.658 6.698 6.595 6.642 221,200 -0.01(-0.18%)
Jan 29, 2004 6.607 6.655 6.535 6.653 446,000 +0.06(+0.94%)
Jan 28, 2004 6.575 6.683 6.563 6.592 634,000 -0.01(-0.10%)
Jan 27, 2004 6.558 6.605 6.543 6.598 240,400 +0.03(+0.48%)
Jan 26, 2004 6.403 6.567 6.403 6.567 1,074,400 +0.12(+1.89%)
Jan 23, 2004 6.538 6.560 6.445 6.445 361,200 -0.09(-1.43%)
Jan 22, 2004 6.532 6.567 6.523 6.538 236,000 +0.00(+0.05%)
Jan 21, 2004 6.570 6.577 6.525 6.535 386,400 -0.04(-0.53%)
Jan 20, 2004 6.572 6.583 6.530 6.570 454,000 +0.02(+0.36%)
Jan 16, 2004 6.558 6.567 6.537 6.547 245,600 +0.00(+0.03%)
Jan 15, 2004 6.542 6.593 6.542 6.545 570,800 +0.00(+0.05%)
Jan 14, 2004 6.570 6.578 6.523 6.542 795,600 -0.03(-0.38%)
Jan 13, 2004 6.583 6.587 6.550 6.567 180,400 -0.01(-0.13%)
Jan 12, 2004 6.600 6.613 6.563 6.575 212,800 -0.00(-0.08%)
Jan 09, 2004 6.637 6.680 6.570 6.580 436,000 -0.07(-1.08%)
Jan 08, 2004 6.645 6.660 6.565 6.652 268,800 +0.00(+0.08%)
Jan 07, 2004 6.622 6.645 6.592 6.647 373,600 +0.02(+0.25%)
Jan 06, 2004 6.650 6.653 6.577 6.630 322,000 -0.03(-0.45%)
Jan 05, 2004 6.597 6.660 6.587 6.660 411,200 +0.08(+1.16%)
Jan 02, 2004 6.575 6.667 6.550 6.583 394,000 -0.02(-0.25%)
Dec 31, 2003 6.663 6.715 6.600 6.600 280,800 -0.06(-0.83%)
Dec 30, 2003 6.620 6.665 6.575 6.655 476,400 +0.04(+0.60%)
Dec 29, 2003 6.550 6.648 6.542 6.615 367,200 +0.07(+0.99%)
Dec 26, 2003 6.587 6.587 6.517 6.550 119,200 -0.03(-0.41%)
Dec 24, 2003 6.527 6.607 6.527 6.577 104,400 +0.04(+0.64%)
Dec 23, 2003 6.577 6.580 6.500 6.535 309,600 -0.01(-0.15%)
Dec 22, 2003 6.508 6.568 6.508 6.545 996,400 +0.02(+0.31%)
Dec 19, 2003 6.625 6.625 6.362 6.525 2,457,600 -0.28(-4.16%)
Dec 18, 2003 6.787 6.812 6.732 6.808 422,400 +0.04(+0.57%)
Dec 17, 2003 6.758 6.787 6.698 6.770 350,400 +0.03(+0.42%)
Dec 16, 2003 6.657 6.752 6.625 6.742 418,000 +0.12(+1.81%)
Dec 15, 2003 6.638 6.703 6.620 6.622 383,600 -0.00(-0.02%)
Dec 12, 2003 6.562 6.650 6.432 6.623 922,000 +0.05(+0.79%)
Dec 11, 2003 6.592 6.613 6.542 6.572 680,000 -0.04(-0.68%)
Dec 10, 2003 6.650 6.668 6.598 6.617 267,600 -0.03(-0.50%)
Dec 09, 2003 6.673 6.718 6.615 6.650 563,200 -0.02(-0.32%)
Dec 08, 2003 6.713 6.748 6.663 6.672 431,200 -0.03(-0.37%)
Dec 05, 2003 6.883 6.883 6.700 6.697 375,600 -0.21(-3.11%)
Dec 04, 2003 6.833 6.915 6.833 6.912 358,400 +0.09(+1.32%)
Dec 03, 2003 6.860 6.888 6.792 6.822 516,400 -0.04(-0.53%)
Dec 02, 2003 6.861 6.882 6.835 6.858 490,400 +0.02(+0.24%)
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.