MENU

Church & Dwight Company (NY: CHD )

94.25 +1.59 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.095 9.120 9.037 9.050 876,000 -0.05(-0.52%)
Jun 29, 2005 9.125 9.182 9.078 9.098 762,000 -0.01(-0.11%)
Jun 28, 2005 9.033 9.135 9.008 9.107 956,400 +0.07(+0.83%)
Jun 27, 2005 9.320 9.348 8.977 9.033 1,980,000 -0.26(-2.85%)
Jun 24, 2005 9.422 9.428 9.170 9.297 1,327,600 -0.11(-1.14%)
Jun 23, 2005 9.625 9.640 9.350 9.405 2,215,600 -0.17(-1.78%)
Jun 22, 2005 9.310 9.672 9.152 9.575 7,411,200 +0.50(+5.51%)
Jun 21, 2005 8.807 9.075 8.688 9.075 3,304,400 +0.27(+3.04%)
Jun 20, 2005 8.855 8.875 8.770 8.807 391,600 -0.10(-1.07%)
Jun 17, 2005 8.932 8.932 8.825 8.902 850,800 -0.03(-0.34%)
Jun 16, 2005 8.852 8.950 8.825 8.932 660,800 +0.08(+0.88%)
Jun 15, 2005 8.832 8.875 8.745 8.855 570,400 +0.04(+0.40%)
Jun 14, 2005 8.860 8.887 8.760 8.820 400,400 -0.04(-0.45%)
Jun 13, 2005 8.775 8.860 8.742 8.860 657,600 +0.07(+0.80%)
Jun 10, 2005 8.790 8.855 8.750 8.790 710,800 +0.04(+0.49%)
Jun 09, 2005 8.773 8.773 8.682 8.748 1,035,600 -0.00(-0.03%)
Jun 08, 2005 8.852 8.883 8.732 8.750 1,244,000 -0.05(-0.60%)
Jun 07, 2005 8.905 8.955 8.783 8.803 1,585,600 -0.10(-1.15%)
Jun 06, 2005 8.895 8.945 8.840 8.905 573,600 +0.00(+0.03%)
Jun 03, 2005 8.960 8.975 8.875 8.902 932,000 -0.08(-0.92%)
Jun 02, 2005 8.998 9.057 8.955 8.985 731,600 -0.01(-0.11%)
Jun 01, 2005 8.995 9.082 8.967 8.995 716,400 -0.04(-0.50%)
May 31, 2005 9.012 9.078 8.998 9.040 473,600 +0.01(+0.08%)
May 27, 2005 9.105 9.105 9.018 9.033 486,800 -0.05(-0.52%)
May 26, 2005 9.075 9.120 9.050 9.080 959,600 +0.05(+0.61%)
May 25, 2005 9.100 9.102 8.980 9.025 1,447,600 -0.04(-0.47%)
May 24, 2005 9.010 9.075 8.935 9.068 1,254,000 +0.06(+0.69%)
May 23, 2005 8.912 9.025 8.893 9.005 1,556,000 +0.14(+1.58%)
May 20, 2005 8.912 8.918 8.780 8.865 934,400 -0.02(-0.25%)
May 19, 2005 8.932 8.932 8.857 8.887 734,400 -0.04(-0.50%)
May 18, 2005 8.848 8.945 8.848 8.932 1,122,000 +0.08(+0.96%)
May 17, 2005 8.848 8.902 8.787 8.848 1,582,000 +0.00(+0.00%)
May 16, 2005 8.750 8.850 8.750 8.848 1,544,000 +0.07(+0.85%)
May 13, 2005 8.932 8.932 8.690 8.773 1,486,000 -0.16(-1.79%)
May 12, 2005 8.940 9.025 8.895 8.932 1,208,800 -0.02(-0.22%)
May 11, 2005 9.030 9.060 8.805 8.953 2,023,200 -0.11(-1.24%)
May 10, 2005 8.875 9.373 8.695 9.065 6,449,200 +0.66(+7.92%)
May 09, 2005 8.470 8.477 8.287 8.400 3,413,600 -0.04(-0.53%)
May 06, 2005 8.537 8.540 8.410 8.445 2,278,400 -0.09(-1.08%)
May 05, 2005 8.697 8.707 8.438 8.537 2,877,200 -0.19(-2.12%)
May 04, 2005 8.863 8.870 8.715 8.723 1,648,800 -0.12(-1.30%)
May 03, 2005 8.902 8.902 8.795 8.838 813,600 -0.06(-0.73%)
May 02, 2005 9.050 9.053 8.855 8.902 842,400 -0.10(-1.14%)
Apr 29, 2005 9.000 9.030 8.935 9.005 1,226,800 +0.02(+0.22%)
Apr 28, 2005 9.037 9.043 8.832 8.985 1,145,200 -0.05(-0.58%)
Apr 27, 2005 9.025 9.100 8.885 9.037 742,800 +0.03(+0.33%)
Apr 26, 2005 9.045 9.047 8.943 9.008 647,200 -0.09(-0.96%)
Apr 25, 2005 9.037 9.095 8.975 9.095 461,600 +0.05(+0.55%)
Apr 22, 2005 9.020 9.092 8.938 9.045 1,224,400 +0.00(+0.00%)
Apr 21, 2005 8.842 9.050 8.812 9.045 1,160,800 +0.21(+2.32%)
Apr 20, 2005 9.050 9.062 8.812 8.840 1,198,000 -0.23(-2.54%)
Apr 19, 2005 9.018 9.070 8.963 9.070 603,200 +0.04(+0.47%)
Apr 18, 2005 8.950 9.053 8.900 9.027 844,400 +0.06(+0.73%)
Apr 15, 2005 9.075 9.185 8.928 8.963 542,800 -0.15(-1.67%)
Apr 14, 2005 9.178 9.207 9.098 9.115 612,800 -0.06(-0.63%)
Apr 13, 2005 9.262 9.262 9.107 9.172 572,800 -0.10(-1.03%)
Apr 12, 2005 9.175 9.297 9.072 9.268 862,400 +0.07(+0.82%)
Apr 11, 2005 9.150 9.213 9.070 9.193 704,800 +0.03(+0.27%)
Apr 08, 2005 9.158 9.232 9.133 9.168 618,000 +0.01(+0.11%)
Apr 07, 2005 8.965 9.158 8.938 9.158 1,085,600 +0.17(+1.86%)
Apr 06, 2005 8.925 9.010 8.920 8.990 649,600 +0.08(+0.87%)
Apr 05, 2005 8.815 8.950 8.815 8.912 494,000 +0.06(+0.65%)
Apr 04, 2005 8.875 8.935 8.815 8.855 560,800 -0.04(-0.48%)
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