Indicators

Church & Dwight Company (NY: CHD )

107.31 +0.25 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	3.603	3.625	3.569	3.594	408,766	-0.01(-0.17%)
Jan 29, 2004	3.575	3.601	3.536	3.600	824,185	+0.03(+0.94%)
Jan 28, 2004	3.558	3.617	3.552	3.567	1,171,600	-0.00(-0.10%)
Jan 27, 2004	3.549	3.574	3.541	3.571	444,247	+0.02(+0.48%)
Jan 26, 2004	3.465	3.553	3.465	3.553	1,985,437	+0.07(+1.89%)
Jan 23, 2004	3.538	3.550	3.488	3.488	667,479	-0.05(-1.43%)
Jan 22, 2004	3.535	3.553	3.530	3.538	436,116	+0.00(+0.05%)
Jan 21, 2004	3.555	3.559	3.531	3.536	714,047	-0.02(-0.53%)
Jan 20, 2004	3.556	3.562	3.534	3.555	838,969	+0.01(+0.36%)
Jan 16, 2004	3.549	3.553	3.537	3.543	453,856	+0.00(+0.03%)
Jan 15, 2004	3.540	3.568	3.540	3.542	1,054,810	+0.00(+0.05%)
Jan 14, 2004	3.555	3.560	3.530	3.540	1,470,229	-0.01(-0.38%)
Jan 13, 2004	3.562	3.564	3.544	3.553	333,370	-0.00(-0.13%)
Jan 12, 2004	3.572	3.579	3.552	3.558	393,243	-0.00(-0.08%)
Jan 09, 2004	3.591	3.615	3.555	3.561	805,706	-0.04(-1.08%)
Jan 08, 2004	3.596	3.604	3.553	3.599	496,729	+0.00(+0.08%)
Jan 07, 2004	3.583	3.596	3.567	3.597	690,394	+0.01(+0.25%)
Jan 06, 2004	3.599	3.600	3.559	3.588	595,039	-0.02(-0.45%)
Jan 05, 2004	3.570	3.604	3.564	3.604	759,877	+0.04(+1.16%)

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.