Church & Dwight Company (NY: CHD )

87.84 USD -0.45 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.713 7.805 7.673 7.805 1,875,600 +0.09(+1.20%)
Nov 29, 2004 7.732 7.747 7.657 7.713 1,388,000 -0.06(-0.74%)
Nov 26, 2004 7.707 7.782 7.707 7.770 518,000 +0.05(+0.68%)
Nov 24, 2004 7.655 7.718 7.643 7.718 658,400 +0.06(+0.82%)
Nov 23, 2004 7.652 7.690 7.590 7.655 1,289,200 +0.03(+0.39%)
Nov 22, 2004 7.537 7.662 7.537 7.625 1,391,600 +0.03(+0.39%)
Nov 19, 2004 7.577 7.635 7.487 7.595 1,349,600 +0.01(+0.20%)
Nov 18, 2004 7.575 7.612 7.543 7.580 1,313,200 -0.02(-0.30%)
Nov 17, 2004 7.567 7.647 7.535 7.603 1,255,600 +0.03(+0.33%)
Nov 16, 2004 7.535 7.595 7.497 7.577 1,404,800 -0.01(-0.16%)
Nov 15, 2004 7.500 7.692 7.485 7.590 1,470,800 -0.02(-0.26%)
Nov 12, 2004 7.725 7.755 7.575 7.610 2,212,000 -0.13(-1.71%)
Nov 11, 2004 7.753 7.765 7.662 7.742 1,402,400 -0.01(-0.10%)
Nov 10, 2004 7.737 7.907 7.680 7.750 2,823,600 +0.07(+0.94%)
Nov 09, 2004 7.200 7.740 6.987 7.678 4,751,600 +0.58(+8.17%)
Nov 08, 2004 7.112 7.117 7.043 7.098 1,089,600 -0.03(-0.39%)
Nov 05, 2004 7.030 7.125 7.000 7.125 1,050,000 +0.12(+1.79%)
Nov 04, 2004 6.812 7.000 6.787 7.000 1,493,600 +0.16(+2.26%)
Nov 03, 2004 6.883 6.900 6.740 6.845 1,016,000 +0.04(+0.66%)
Nov 02, 2004 6.850 6.865 6.760 6.800 799,600 -0.01(-0.18%)
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.