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

Church & Dwight Company (NY: CHD )

106.83 -0.04 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2005 7.380 7.496 7.326 7.496 1,093,993 +0.12(+1.60%)
Sep 29, 2005 7.443 7.443 7.180 7.378 1,623,250 -0.06(-0.87%)
Sep 28, 2005 7.508 7.567 7.421 7.443 606,131 -0.05(-0.73%)
Sep 27, 2005 7.417 7.573 7.405 7.498 1,059,005 +0.13(+1.79%)
Sep 26, 2005 7.464 7.514 7.287 7.366 1,253,165 -0.10(-1.30%)
Sep 23, 2005 7.464 7.539 7.378 7.464 1,855,847 -0.07(-0.97%)
Sep 22, 2005 7.443 7.539 7.364 7.537 1,572,985 +0.02(+0.30%)
Sep 21, 2005 7.894 7.894 7.451 7.514 2,705,417 -0.41(-5.15%)
Sep 20, 2005 7.902 7.965 7.855 7.922 1,859,296 +0.07(+0.93%)
Sep 19, 2005 7.890 7.898 7.760 7.849 841,685 -0.04(-0.46%)
Sep 16, 2005 7.825 7.912 7.825 7.886 1,669,572 +0.08(+0.96%)
Sep 15, 2005 7.736 7.823 7.675 7.811 883,079 +0.05(+0.63%)
Sep 14, 2005 7.904 8.040 7.748 7.762 2,209,177 -0.07(-0.86%)
Sep 13, 2005 7.904 7.914 7.790 7.829 1,111,241 -0.07(-0.85%)
Sep 12, 2005 7.766 7.916 7.701 7.896 1,002,827 +0.12(+1.59%)
Sep 09, 2005 7.640 7.792 7.640 7.772 800,291 +0.09(+1.16%)
Sep 08, 2005 7.738 7.813 7.671 7.683 734,750 -0.08(-0.99%)
Sep 07, 2005 7.772 7.786 7.687 7.760 811,625 -0.01(-0.08%)
Sep 06, 2005 7.701 7.782 7.701 7.766 793,884 +0.09(+1.11%)
Sep 02, 2005 7.719 7.731 7.654 7.681 672,165 -0.03(-0.39%)
Sep 01, 2005 7.742 7.742 7.669 7.711 1,168,898 -0.03(-0.42%)
Aug 31, 2005 7.711 7.744 7.660 7.744 1,179,739 +0.03(+0.42%)
Aug 30, 2005 7.725 7.725 7.630 7.711 1,188,116 -0.01(-0.11%)
Aug 29, 2005 7.660 7.719 7.604 7.719 683,992 +0.02(+0.29%)
Aug 26, 2005 7.766 7.756 7.667 7.697 589,869 -0.07(-0.86%)
Aug 25, 2005 7.778 7.782 7.738 7.764 588,391 -0.01(-0.18%)
Aug 24, 2005 7.839 7.865 7.725 7.778 701,733 -0.05(-0.65%)
Aug 23, 2005 7.823 7.914 7.813 7.829 1,120,111 -0.03(-0.34%)
Aug 22, 2005 7.772 7.857 7.742 7.855 1,249,222 +0.10(+1.26%)
Aug 19, 2005 7.707 7.766 7.612 7.758 941,229 +0.04(+0.53%)
Aug 18, 2005 7.626 7.762 7.598 7.717 1,170,869 +0.09(+1.20%)
Aug 17, 2005 7.665 7.703 7.593 7.626 615,002 -0.04(-0.50%)
Aug 16, 2005 7.685 7.703 7.618 7.665 624,857 -0.02(-0.21%)
Aug 15, 2005 7.630 7.703 7.612 7.681 739,185 +0.03(+0.42%)
Aug 12, 2005 7.650 7.697 7.559 7.648 956,505 -0.03(-0.40%)
Aug 11, 2005 7.660 7.800 7.634 7.679 1,602,553 +0.04(+0.50%)
Aug 10, 2005 7.770 7.776 7.569 7.640 2,045,571 -0.13(-1.70%)
Aug 09, 2005 7.660 7.788 7.589 7.772 6,323,482 +0.43(+5.83%)
Aug 08, 2005 7.453 7.514 7.342 7.344 1,393,117 -0.09(-1.26%)
Aug 05, 2005 7.401 7.464 7.340 7.437 780,579 +0.02(+0.22%)
Aug 04, 2005 7.585 7.589 7.419 7.421 659,845 -0.16(-2.09%)
Aug 03, 2005 7.531 7.600 7.520 7.579 522,357 +0.04(+0.48%)
Aug 02, 2005 7.535 7.549 7.425 7.543 1,318,706 -0.02(-0.30%)
Aug 01, 2005 7.620 7.656 7.537 7.565 924,966 -0.05(-0.72%)
Jul 29, 2005 7.731 7.734 7.587 7.620 2,621,643 -0.15(-1.91%)
Jul 28, 2005 7.701 7.774 7.689 7.768 1,035,844 +0.10(+1.27%)
Jul 27, 2005 7.681 7.695 7.650 7.671 932,358 +0.01(+0.11%)
Jul 26, 2005 7.587 7.667 7.583 7.662 1,575,449 +0.09(+1.15%)
Jul 25, 2005 7.545 7.585 7.498 7.575 645,062 +0.01(+0.19%)
Jul 22, 2005 7.462 7.561 7.451 7.561 912,154 +0.11(+1.50%)
Jul 21, 2005 7.458 7.508 7.421 7.449 916,589 +0.00(+0.00%)
Jul 20, 2005 7.407 7.460 7.407 7.449 935,315 +0.00(+0.03%)
Jul 19, 2005 7.508 7.508 7.437 7.447 995,928 -0.02(-0.27%)
Jul 18, 2005 7.504 7.529 7.395 7.468 1,096,950 -0.02(-0.30%)
Jul 15, 2005 7.551 7.563 7.480 7.490 811,132 -0.07(-0.89%)
Jul 14, 2005 7.555 7.579 7.516 7.557 977,202 +0.03(+0.35%)
Jul 13, 2005 7.579 7.579 7.506 7.531 896,877 -0.03(-0.40%)
Jul 12, 2005 7.429 7.585 7.420 7.561 1,220,148 +0.07(+0.92%)
Jul 11, 2005 7.462 7.518 7.429 7.492 657,381 +0.01(+0.16%)
Jul 08, 2005 7.399 7.496 7.317 7.480 1,074,282 +0.10(+1.38%)
Jul 07, 2005 7.305 7.405 7.259 7.378 931,373 +0.06(+0.83%)
Jul 06, 2005 7.382 7.403 7.303 7.318 816,060 -0.06(-0.88%)
Jul 05, 2005 7.346 7.389 7.326 7.382 769,245 +0.03(+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.