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

Church & Dwight Company (NY: CHD )

107.18 +0.35 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 29, 2005 7.305 7.330 7.253 7.309 1,511,376 +0.02(+0.22%)
Apr 28, 2005 7.336 7.340 7.169 7.293 1,410,848 -0.04(-0.58%)
Apr 27, 2005 7.326 7.387 7.212 7.336 915,104 +0.02(+0.33%)
Apr 26, 2005 7.342 7.344 7.259 7.311 797,328 -0.07(-0.96%)
Apr 25, 2005 7.336 7.383 7.285 7.383 568,675 +0.04(+0.55%)
Apr 22, 2005 7.322 7.380 7.255 7.342 1,508,420 +0.00(+0.00%)
Apr 21, 2005 7.178 7.346 7.153 7.342 1,430,067 +0.17(+2.32%)
Apr 20, 2005 7.346 7.356 7.153 7.176 1,475,896 -0.19(-2.54%)
Apr 19, 2005 7.320 7.362 7.275 7.362 743,122 +0.03(+0.47%)
Apr 18, 2005 7.265 7.348 7.224 7.328 1,040,272 +0.05(+0.73%)
Apr 15, 2005 7.366 7.456 7.247 7.275 668,711 -0.12(-1.67%)
Apr 14, 2005 7.449 7.474 7.385 7.399 754,949 -0.05(-0.63%)
Apr 13, 2005 7.518 7.518 7.393 7.445 705,670 -0.08(-1.03%)
Apr 12, 2005 7.447 7.547 7.364 7.523 1,062,448 +0.06(+0.82%)
Apr 11, 2005 7.427 7.478 7.362 7.462 868,290 +0.02(+0.27%)
Apr 08, 2005 7.433 7.494 7.413 7.441 761,355 +0.01(+0.11%)
Apr 07, 2005 7.277 7.433 7.255 7.433 1,337,423 +0.14(+1.86%)
Apr 06, 2005 7.245 7.314 7.240 7.297 800,285 +0.06(+0.87%)
Apr 05, 2005 7.155 7.265 7.155 7.234 608,591 +0.05(+0.65%)
Apr 04, 2005 7.204 7.253 7.155 7.188 690,887 -0.03(-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.