Skip to main content

Church & Dwight Company (NY: CHD )

99.91 -0.61 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.340 7.357 7.201 7.357 2,505,484 +0.07(+0.91%)
Jan 28, 2005 7.024 7.362 6.988 7.291 2,942,096 +0.32(+4.66%)
Jan 27, 2005 6.881 7.007 6.881 6.966 723,941 +0.06(+0.93%)
Jan 26, 2005 6.921 6.958 6.881 6.902 1,117,032 -0.04(-0.52%)
Jan 25, 2005 6.919 7.015 6.913 6.939 1,343,527 +0.01(+0.22%)
Jan 24, 2005 6.966 7.005 6.911 6.924 780,565 -0.05(-0.74%)
Jan 21, 2005 6.998 7.009 6.947 6.975 901,768 +0.00(+0.06%)
Jan 20, 2005 6.988 7.035 6.962 6.971 699,607 -0.02(-0.24%)
Jan 19, 2005 6.945 7.026 6.943 6.988 512,421 +0.02(+0.25%)
Jan 18, 2005 6.926 6.996 6.876 6.971 1,230,748 +0.04(+0.65%)
Jan 14, 2005 7.045 7.103 6.874 6.926 936,398 +0.03(+0.37%)
Jan 13, 2005 6.990 7.020 6.864 6.900 2,855,522 -0.14(-1.97%)
Jan 12, 2005 7.022 7.060 6.968 7.039 807,707 -0.02(-0.30%)
Jan 11, 2005 7.084 7.092 7.009 7.060 1,042,626 -0.03(-0.45%)
Jan 10, 2005 7.088 7.161 7.067 7.092 1,021,567 +0.00(+0.06%)
Jan 07, 2005 7.090 7.144 7.018 7.088 620,989 +0.00(+0.06%)
Jan 06, 2005 7.009 7.099 6.996 7.084 1,095,506 +0.07(+1.04%)
Jan 05, 2005 6.966 7.052 6.945 7.011 1,908,361 +0.02(+0.34%)
Jan 04, 2005 7.105 7.120 6.977 6.988 671,529 -0.09(-1.27%)
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.