Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

107.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2003 3.171 3.184 3.127 3.156 1,436,975 -0.00(-0.11%)
Sep 29, 2003 3.098 3.166 3.098 3.159 1,283,964 +0.07(+2.28%)
Sep 26, 2003 3.112 3.122 3.089 3.089 1,568,550 -0.02(-0.78%)
Sep 25, 2003 3.116 3.139 3.108 3.113 841,931 -0.00(-0.03%)
Sep 24, 2003 3.161 3.161 3.112 3.114 708,139 -0.03(-1.06%)
Sep 23, 2003 3.129 3.183 3.127 3.148 1,471,717 +0.05(+1.45%)
Sep 22, 2003 3.112 3.120 3.093 3.103 1,545,636 -0.02(-0.58%)
Sep 19, 2003 3.113 3.128 3.112 3.121 919,546 +0.01(+0.29%)
Sep 18, 2003 3.099 3.152 3.094 3.112 1,657,992 +0.00(+0.00%)
Sep 17, 2003 3.056 3.106 3.064 3.112 2,671,415 +0.06(+1.83%)
Sep 16, 2003 2.882 3.057 2.956 3.056 3,254,632 +0.17(+6.04%)
Sep 15, 2003 2.895 2.904 2.868 2.882 593,565 -0.00(-0.16%)
Sep 12, 2003 2.882 2.892 2.841 2.886 997,160 +0.00(+0.16%)
Sep 11, 2003 2.904 2.920 2.852 2.882 1,938,882 -0.03(-0.93%)
Sep 10, 2003 2.857 2.940 2.857 2.909 1,856,833 +0.05(+1.80%)
Sep 09, 2003 2.894 2.894 2.857 2.857 1,109,516 -0.05(-1.68%)
Sep 08, 2003 2.945 2.956 2.877 2.906 1,141,301 -0.00(-0.09%)
Sep 05, 2003 2.935 2.940 2.895 2.909 964,636 -0.02(-0.80%)
Sep 04, 2003 2.940 2.960 2.887 2.932 1,303,183 +0.00(+0.15%)
Sep 03, 2003 2.927 2.945 2.911 2.928 717,009 +0.02(+0.62%)
Sep 02, 2003 2.882 2.931 2.882 2.910 1,857,572 +0.03(+0.97%)
Aug 29, 2003 2.876 2.891 2.876 2.882 697,790 +0.01(+0.19%)
Aug 28, 2003 2.880 2.884 2.850 2.876 985,333 -0.00(-0.03%)
Aug 27, 2003 2.868 2.886 2.866 2.877 1,060,730 +0.00(+0.16%)
Aug 26, 2003 2.873 2.873 2.852 2.873 1,252,179 -0.01(-0.44%)
Aug 25, 2003 2.902 2.908 2.866 2.885 1,630,642 -0.02(-0.84%)
Aug 22, 2003 2.956 2.958 2.909 2.910 577,303 -0.05(-1.53%)
Aug 21, 2003 2.961 2.970 2.947 2.955 809,407 -0.00(-0.12%)
Aug 20, 2003 2.949 2.975 2.946 2.958 689,659 -0.00(-0.15%)
Aug 19, 2003 2.973 2.976 2.950 2.963 538,126 -0.02(-0.64%)
Aug 18, 2003 2.938 2.999 2.937 2.982 1,153,868 +0.03(+1.16%)
Aug 15, 2003 2.950 2.966 2.945 2.947 336,329 -0.01(-0.24%)
Aug 14, 2003 2.955 2.965 2.917 2.955 1,346,795 -0.01(-0.36%)
Aug 13, 2003 3.003 3.003 2.957 2.965 823,452 -0.04(-1.38%)
Aug 12, 2003 2.987 3.009 2.978 3.007 862,629 +0.00(+0.06%)
Aug 11, 2003 3.024 3.028 2.976 3.005 996,421 -0.02(-0.54%)
Aug 08, 2003 3.026 3.038 2.991 3.021 961,679 +0.01(+0.45%)
Aug 07, 2003 3.066 3.107 2.972 3.008 4,575,556 -0.06(-1.85%)
Aug 06, 2003 2.943 3.087 2.943 3.065 6,846,332 +0.11(+3.88%)
Aug 05, 2003 3.066 3.066 2.946 2.950 7,864,929 -0.17(-5.30%)
Aug 04, 2003 3.044 3.124 2.971 3.115 2,485,879 +0.19(+6.57%)
Aug 01, 2003 2.922 2.949 2.910 2.923 520,386 +0.00(+0.03%)
Jul 31, 2003 2.967 2.967 2.911 2.922 603,175 -0.04(-1.40%)
Jul 30, 2003 2.910 2.971 2.909 2.964 1,079,949 +0.05(+1.55%)
Jul 29, 2003 2.931 2.948 2.911 2.919 686,702 -0.02(-0.68%)
Jul 28, 2003 2.960 2.972 2.910 2.938 971,289 -0.02(-0.73%)
Jul 25, 2003 2.966 2.981 2.919 2.960 681,528 +0.01(+0.31%)
Jul 24, 2003 2.931 2.975 2.918 2.951 861,150 +0.03(+1.17%)
Jul 23, 2003 2.935 2.935 2.897 2.917 1,676,471 -0.04(-1.37%)
Jul 22, 2003 2.967 2.974 2.919 2.957 755,447 -0.01(-0.18%)
Jul 21, 2003 3.023 3.023 2.949 2.963 705,921 -0.06(-2.00%)
Jul 18, 2003 3.021 3.029 2.984 3.023 762,839 +0.01(+0.33%)
Jul 17, 2003 3.039 3.039 2.997 3.013 698,529 -0.03(-1.04%)
Jul 16, 2003 3.060 3.060 3.020 3.045 721,444 -0.02(-0.50%)
Jul 15, 2003 3.001 3.066 2.996 3.060 1,263,267 +0.06(+1.98%)
Jul 14, 2003 3.033 3.033 2.979 3.001 800,537 -0.02(-0.78%)
Jul 11, 2003 3.028 3.046 3.013 3.024 989,768 -0.00(-0.12%)
Jul 10, 2003 3.023 3.035 2.999 3.028 762,839 +0.01(+0.33%)
Jul 09, 2003 3.002 3.029 2.986 3.018 1,094,733 +0.03(+0.90%)
Jul 08, 2003 3.048 3.049 2.991 2.991 1,033,380 -0.07(-2.18%)
Jul 07, 2003 3.057 3.065 3.032 3.057 785,753 +0.02(+0.77%)
Jul 03, 2003 3.036 3.053 3.021 3.034 404,334 +0.01(+0.33%)
Jul 02, 2003 3.017 3.056 3.007 3.024 1,073,296 +0.02(+0.66%)
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.