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

Church & Dwight Company (NY: CHD )

106.95 +0.12 (+0.11%)
Streaming Delayed Price Updated: 3:16 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 (%)
Aug 29, 2003 2.876 2.891 2.876 2.882 697,786 +0.01(+0.19%)
Aug 28, 2003 2.880 2.884 2.850 2.876 985,327 -0.00(-0.03%)
Aug 27, 2003 2.868 2.886 2.866 2.877 1,060,723 +0.00(+0.16%)
Aug 26, 2003 2.873 2.873 2.852 2.873 1,252,171 -0.01(-0.44%)
Aug 25, 2003 2.902 2.908 2.866 2.885 1,630,631 -0.02(-0.84%)
Aug 22, 2003 2.956 2.958 2.909 2.910 577,299 -0.05(-1.53%)
Aug 21, 2003 2.961 2.970 2.947 2.955 809,402 -0.00(-0.12%)
Aug 20, 2003 2.949 2.975 2.946 2.958 689,655 -0.00(-0.15%)
Aug 19, 2003 2.973 2.976 2.950 2.963 538,123 -0.02(-0.64%)
Aug 18, 2003 2.938 2.999 2.937 2.982 1,153,860 +0.03(+1.16%)
Aug 15, 2003 2.950 2.966 2.945 2.947 336,326 -0.01(-0.24%)
Aug 14, 2003 2.955 2.965 2.917 2.955 1,346,786 -0.01(-0.36%)
Aug 13, 2003 3.003 3.003 2.957 2.965 823,446 -0.04(-1.38%)
Aug 12, 2003 2.987 3.009 2.978 3.007 862,623 +0.00(+0.06%)
Aug 11, 2003 3.024 3.028 2.976 3.005 996,414 -0.02(-0.54%)
Aug 08, 2003 3.026 3.038 2.991 3.021 961,673 +0.01(+0.45%)
Aug 07, 2003 3.066 3.107 2.972 3.008 4,575,524 -0.06(-1.85%)
Aug 06, 2003 2.943 3.087 2.943 3.065 6,846,285 +0.11(+3.88%)
Aug 05, 2003 3.066 3.066 2.946 2.950 7,864,876 -0.17(-5.30%)
Aug 04, 2003 3.044 3.124 2.971 3.115 2,485,862 +0.19(+6.57%)
Aug 01, 2003 2.922 2.949 2.910 2.923 520,382 +0.00(+0.03%)
Jul 31, 2003 2.967 2.967 2.911 2.922 603,170 -0.04(-1.40%)
Jul 30, 2003 2.910 2.971 2.909 2.964 1,079,942 +0.05(+1.55%)
Jul 29, 2003 2.931 2.948 2.911 2.919 686,698 -0.02(-0.68%)
Jul 28, 2003 2.960 2.972 2.910 2.938 971,282 -0.02(-0.73%)
Jul 25, 2003 2.966 2.981 2.919 2.960 681,524 +0.01(+0.31%)
Jul 24, 2003 2.931 2.975 2.918 2.951 861,144 +0.03(+1.17%)
Jul 23, 2003 2.935 2.935 2.897 2.917 1,676,460 -0.04(-1.37%)
Jul 22, 2003 2.967 2.974 2.919 2.957 755,442 -0.01(-0.18%)
Jul 21, 2003 3.023 3.023 2.949 2.963 705,916 -0.06(-2.00%)
Jul 18, 2003 3.021 3.029 2.984 3.023 762,833 +0.01(+0.33%)
Jul 17, 2003 3.039 3.039 2.997 3.013 698,525 -0.03(-1.04%)
Jul 16, 2003 3.060 3.060 3.020 3.045 721,439 -0.02(-0.50%)
Jul 15, 2003 3.001 3.066 2.996 3.060 1,263,258 +0.06(+1.98%)
Jul 14, 2003 3.033 3.033 2.979 3.001 800,532 -0.02(-0.78%)
Jul 11, 2003 3.028 3.046 3.013 3.024 989,762 -0.00(-0.12%)
Jul 10, 2003 3.023 3.035 2.999 3.028 762,833 +0.01(+0.33%)
Jul 09, 2003 3.002 3.029 2.986 3.018 1,094,725 +0.03(+0.90%)
Jul 08, 2003 3.048 3.049 2.991 2.991 1,033,373 -0.07(-2.18%)
Jul 07, 2003 3.057 3.065 3.032 3.057 785,748 +0.02(+0.77%)
Jul 03, 2003 3.036 3.053 3.021 3.034 404,331 +0.01(+0.33%)
Jul 02, 2003 3.017 3.056 3.007 3.024 1,073,289 +0.02(+0.66%)
Jul 01, 2003 2.965 3.035 2.944 3.004 1,051,853 +0.05(+1.77%)
Jun 30, 2003 2.967 2.976 2.944 2.952 1,034,852 +0.01(+0.34%)
Jun 27, 2003 2.958 2.963 2.929 2.942 702,221 -0.01(-0.31%)
Jun 26, 2003 2.958 2.965 2.934 2.951 860,405 -0.00(-0.06%)
Jun 25, 2003 2.972 2.975 2.944 2.953 813,098 -0.01(-0.33%)
Jun 24, 2003 2.976 2.994 2.948 2.963 788,705 +0.03(+1.17%)
Jun 23, 2003 2.934 2.937 2.905 2.928 1,075,507 -0.01(-0.18%)
Jun 20, 2003 2.915 2.957 2.915 2.934 660,087 +0.02(+0.84%)
Jun 19, 2003 2.966 2.968 2.910 2.910 619,432 -0.06(-1.92%)
Jun 18, 2003 2.973 2.975 2.951 2.966 937,280 -0.00(-0.15%)
Jun 17, 2003 2.999 3.016 2.962 2.971 554,385 -0.02(-0.78%)
Jun 16, 2003 2.920 2.994 2.919 2.994 900,321 +0.07(+2.28%)
Jun 13, 2003 2.929 2.951 2.910 2.928 745,832 +0.00(+0.12%)
Jun 12, 2003 2.897 2.928 2.889 2.924 521,861 +0.03(+0.93%)
Jun 11, 2003 2.904 2.904 2.882 2.897 619,432 +0.00(+0.06%)
Jun 10, 2003 2.922 2.925 2.877 2.895 759,137 +0.00(+0.09%)
Jun 09, 2003 2.873 2.910 2.873 2.892 1,130,945 +0.03(+1.17%)
Jun 06, 2003 2.905 2.910 2.845 2.859 1,703,810 -0.04(-1.34%)
Jun 05, 2003 2.891 2.900 2.879 2.898 1,326,089 +0.01(+0.41%)
Jun 04, 2003 2.904 2.911 2.886 2.886 1,339,394 -0.02(-0.62%)
Jun 03, 2003 2.883 2.934 2.881 2.904 2,638,872 +0.02(+0.72%)
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.