Indicators

Church & Dwight Company (NY: CHD )

106.51 +0.12 (+0.11%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.765	3.807	3.754	3.759	501,906	+0.00(+0.07%)
Feb 26, 2004	3.720	3.765	3.698	3.756	1,008,987	+0.05(+1.22%)
Feb 25, 2004	3.690	3.727	3.676	3.711	660,831	+0.02(+0.59%)
Feb 24, 2004	3.720	3.720	3.671	3.690	722,183	-0.04(-1.06%)
Feb 23, 2004	3.689	3.729	3.666	3.729	867,803	+0.04(+1.05%)
Feb 20, 2004	3.671	3.707	3.670	3.691	1,664,644	+0.02(+0.66%)
Feb 19, 2004	3.666	3.677	3.652	3.666	624,611	+0.01(+0.15%)
Feb 18, 2004	3.684	3.691	3.654	3.661	694,834	-0.02(-0.54%)
Feb 17, 2004	3.680	3.698	3.669	3.681	677,832	+0.00(+0.12%)
Feb 13, 2004	3.696	3.697	3.654	3.676	524,082	-0.02(-0.46%)
Feb 12, 2004	3.683	3.697	3.661	3.693	531,474	+0.00(+0.02%)
Feb 11, 2004	3.653	3.692	3.643	3.692	918,807	+0.03(+0.84%)
Feb 10, 2004	3.636	3.664	3.599	3.662	1,619,554	+0.03(+0.72%)
Feb 09, 2004	3.669	3.674	3.599	3.636	2,100,025	-0.03(-0.91%)
Feb 06, 2004	3.680	3.684	3.663	3.669	1,179,739	-0.02(-0.54%)
Feb 05, 2004	3.711	3.711	3.679	3.689	1,063,687	-0.01(-0.32%)
Feb 04, 2004	3.679	3.715	3.648	3.700	1,431,801	+0.01(+0.39%)
Feb 03, 2004	3.640	3.705	3.635	3.686	1,544,896	+0.06(+1.77%)

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.