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 (%)
Jul 29, 2005 8.142 8.144 7.990 8.024 2,489,574 -0.16(-1.91%)
Jul 28, 2005 8.110 8.187 8.097 8.180 983,662 +0.10(+1.27%)
Jul 27, 2005 8.088 8.103 8.056 8.078 885,389 +0.01(+0.11%)
Jul 26, 2005 7.990 8.073 7.986 8.069 1,496,084 +0.09(+1.15%)
Jul 25, 2005 7.945 7.988 7.896 7.977 612,566 +0.01(+0.19%)
Jul 22, 2005 7.857 7.962 7.847 7.962 866,203 +0.12(+1.50%)
Jul 21, 2005 7.853 7.907 7.815 7.845 870,415 +0.00(+0.00%)
Jul 20, 2005 7.800 7.855 7.800 7.845 888,197 +0.00(+0.03%)
Jul 19, 2005 7.907 7.907 7.832 7.842 945,757 -0.02(-0.27%)
Jul 18, 2005 7.902 7.928 7.787 7.864 1,041,690 -0.02(-0.30%)
Jul 15, 2005 7.951 7.964 7.877 7.887 770,270 -0.07(-0.89%)
Jul 14, 2005 7.956 7.981 7.915 7.958 927,974 +0.03(+0.35%)
Jul 13, 2005 7.981 7.981 7.904 7.930 851,696 -0.03(-0.40%)
Jul 12, 2005 7.823 7.988 7.814 7.962 1,158,681 +0.07(+0.92%)
Jul 11, 2005 7.857 7.917 7.823 7.889 624,265 +0.01(+0.16%)
Jul 08, 2005 7.791 7.894 7.705 7.877 1,020,163 +0.11(+1.38%)
Jul 07, 2005 7.693 7.798 7.644 7.770 884,453 +0.06(+0.83%)
Jul 06, 2005 7.774 7.795 7.691 7.706 774,950 -0.07(-0.88%)
Jul 05, 2005 7.736 7.780 7.714 7.774 730,493 +0.04(+0.47%)
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.