Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

106.71 -0.35 (-0.33%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.059 4.093 4.041 4.054 1,254,388 +0.00(+0.04%)
Apr 29, 2004 4.013 4.073 4.013 4.052 2,172,450 +0.03(+0.63%)
Apr 28, 2004 4.011 4.027 3.968 4.027 1,374,135 +0.02(+0.47%)
Apr 27, 2004 4.004 4.041 3.989 4.008 1,434,009 +0.02(+0.50%)
Apr 26, 2004 4.004 4.041 3.984 3.988 799,053 +0.01(+0.16%)
Apr 23, 2004 3.991 4.009 3.959 3.982 688,176 -0.01(-0.23%)
Apr 22, 2004 3.914 3.991 3.914 3.991 736,223 +0.07(+1.72%)
Apr 21, 2004 3.865 3.955 3.862 3.923 597,257 +0.05(+1.16%)
Apr 20, 2004 3.919 3.932 3.861 3.878 1,938,869 -0.05(-1.15%)
Apr 19, 2004 3.922 3.944 3.905 3.923 719,961 +0.02(+0.53%)
Apr 16, 2004 3.892 3.927 3.886 3.903 1,184,166 -0.00(-0.02%)
Apr 15, 2004 3.840 3.923 3.840 3.903 789,444 +0.07(+1.84%)
Apr 14, 2004 3.806 3.856 3.806 3.833 734,745 -0.00(-0.07%)
Apr 13, 2004 3.912 3.912 3.829 3.836 707,395 -0.07(-1.73%)
Apr 12, 2004 3.929 3.942 3.886 3.903 743,615 -0.02(-0.41%)
Apr 08, 2004 3.963 3.976 3.908 3.920 372,546 -0.05(-1.18%)
Apr 07, 2004 3.958 3.984 3.946 3.967 700,742 +0.02(+0.41%)
Apr 06, 2004 3.964 3.991 3.934 3.950 861,883 -0.03(-0.68%)
Apr 05, 2004 3.976 4.000 3.955 3.977 861,144 +0.02(+0.43%)
Apr 02, 2004 3.977 4.017 3.954 3.960 923,235 +0.01(+0.14%)
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.