Church & Dwight Company (NY: CHD )

86.28 USD -0.20 (-0.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.533 7.575 7.502 7.567 526,400 +0.06(+0.80%)
May 27, 2004 7.483 7.533 7.467 7.507 391,200 +0.01(+0.09%)
May 26, 2004 7.500 7.508 7.455 7.500 639,600 +0.00(+0.02%)
May 25, 2004 7.475 7.500 7.390 7.498 727,200 +0.06(+0.85%)
May 24, 2004 7.350 7.500 7.342 7.435 906,000 +0.15(+2.08%)
May 21, 2004 7.297 7.310 7.250 7.283 1,380,400 -0.00(-0.02%)
May 20, 2004 7.278 7.308 7.260 7.285 298,000 +0.01(+0.09%)
May 19, 2004 7.320 7.383 7.277 7.278 601,600 -0.04(-0.52%)
May 18, 2004 7.375 7.392 7.292 7.317 501,600 -0.05(-0.72%)
May 17, 2004 7.435 7.447 7.330 7.370 844,400 -0.06(-0.87%)
May 14, 2004 7.443 7.475 7.398 7.435 1,147,200 -0.01(-0.09%)
May 13, 2004 7.408 7.483 7.407 7.442 996,800 -0.00(-0.07%)
May 12, 2004 7.425 7.500 7.395 7.447 649,200 +0.01(+0.18%)
May 11, 2004 7.467 7.588 7.380 7.433 2,192,000 -0.03(-0.45%)
May 10, 2004 7.600 7.620 7.467 7.467 616,400 -0.14(-1.86%)
May 07, 2004 7.688 7.722 7.593 7.608 734,400 -0.11(-1.47%)
May 06, 2004 7.705 7.863 7.683 7.722 2,080,000 +0.20(+2.68%)
May 05, 2004 7.608 7.608 7.482 7.520 369,200 -0.05(-0.62%)
May 04, 2004 7.433 7.608 7.433 7.567 533,200 +0.12(+1.57%)
May 03, 2004 7.483 7.500 7.428 7.450 546,400 -0.04(-0.56%)
Apr 30, 2004 7.502 7.563 7.467 7.492 678,800 +0.00(+0.04%)
Apr 29, 2004 7.417 7.527 7.417 7.488 1,175,600 +0.05(+0.63%)
Apr 28, 2004 7.412 7.442 7.333 7.442 743,600 +0.04(+0.47%)
Apr 27, 2004 7.400 7.467 7.372 7.407 776,000 +0.04(+0.50%)
Apr 26, 2004 7.400 7.468 7.362 7.370 432,400 +0.01(+0.16%)
Apr 23, 2004 7.375 7.408 7.317 7.358 372,400 -0.02(-0.23%)
Apr 22, 2004 7.233 7.375 7.233 7.375 398,400 +0.12(+1.72%)
Apr 21, 2004 7.142 7.308 7.137 7.250 323,200 +0.08(+1.16%)
Apr 20, 2004 7.242 7.267 7.135 7.167 1,049,200 -0.08(-1.15%)
Apr 19, 2004 7.248 7.288 7.217 7.250 389,600 +0.04(+0.53%)
Apr 16, 2004 7.192 7.257 7.182 7.212 640,800 -0.00(-0.02%)
Apr 15, 2004 7.097 7.250 7.097 7.213 427,200 +0.13(+1.84%)
Apr 14, 2004 7.033 7.125 7.033 7.083 397,600 -0.00(-0.07%)
Apr 13, 2004 7.230 7.230 7.075 7.088 382,800 -0.12(-1.73%)
Apr 12, 2004 7.260 7.285 7.182 7.213 402,400 -0.03(-0.41%)
Apr 08, 2004 7.323 7.347 7.222 7.243 201,600 -0.09(-1.18%)
Apr 07, 2004 7.313 7.362 7.292 7.330 379,200 +0.03(+0.41%)
Apr 06, 2004 7.325 7.375 7.270 7.300 466,400 -0.05(-0.68%)
Apr 05, 2004 7.347 7.392 7.308 7.350 466,000 +0.03(+0.43%)
Apr 02, 2004 7.350 7.423 7.307 7.318 499,600 +0.01(+0.14%)
Apr 01, 2004 7.233 7.345 7.218 7.308 664,000 +0.09(+1.25%)
Mar 31, 2004 7.058 7.220 7.050 7.218 516,800 +0.18(+2.51%)
Mar 30, 2004 7.092 7.127 7.030 7.042 534,400 -0.05(-0.71%)
Mar 29, 2004 7.050 7.092 7.027 7.092 264,000 +0.08(+1.19%)
Mar 26, 2004 7.080 7.085 6.987 7.008 312,800 -0.07(-0.94%)
Mar 25, 2004 6.875 7.125 6.875 7.075 488,000 +0.22(+3.21%)
Mar 24, 2004 6.887 6.938 6.852 6.855 476,000 -0.06(-0.82%)
Mar 23, 2004 6.792 6.958 6.792 6.912 716,400 +0.14(+2.14%)
Mar 22, 2004 6.862 6.862 6.767 6.767 490,000 -0.13(-1.86%)
Mar 19, 2004 6.900 6.932 6.872 6.895 312,000 +0.00(+0.05%)
Mar 18, 2004 6.900 6.930 6.875 6.892 655,600 -0.03(-0.46%)
Mar 17, 2004 6.958 7.000 6.897 6.923 897,600 -0.02(-0.36%)
Mar 16, 2004 6.983 7.035 6.925 6.948 651,200 -0.04(-0.62%)
Mar 15, 2004 7.163 7.163 6.975 6.992 381,600 -0.17(-2.40%)
Mar 12, 2004 7.117 7.170 7.065 7.163 304,400 +0.06(+0.80%)
Mar 11, 2004 7.187 7.220 7.092 7.107 356,800 -0.08(-1.16%)
Mar 10, 2004 7.183 7.230 7.135 7.190 730,000 +0.01(+0.09%)
Mar 09, 2004 7.205 7.205 7.138 7.183 344,800 -0.02(-0.25%)
Mar 08, 2004 7.167 7.202 7.133 7.202 857,600 +0.05(+0.72%)
Mar 05, 2004 7.058 7.157 7.058 7.150 426,000 +0.11(+1.54%)
Mar 04, 2004 6.922 7.048 6.922 7.042 462,400 +0.13(+1.86%)
Mar 03, 2004 7.067 7.067 6.895 6.913 714,400 -0.18(-2.54%)
Mar 02, 2004 6.997 7.093 6.992 7.093 622,000 +0.06(+0.88%)
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.