Church & Dwight Company (NY: CHD )

99.91 -0.61 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.029 3.044 3.029 3.034 662,638 +0.01(+0.19%)
Aug 28, 2003 3.033 3.037 3.001 3.029 935,696 -0.00(-0.03%)
Aug 27, 2003 3.020 3.039 3.018 3.030 1,007,294 +0.00(+0.16%)
Aug 26, 2003 3.025 3.026 3.003 3.025 1,189,099 -0.01(-0.44%)
Aug 25, 2003 3.056 3.062 3.018 3.038 1,548,496 -0.03(-0.84%)
Aug 22, 2003 3.112 3.115 3.063 3.064 548,221 -0.05(-1.53%)
Aug 21, 2003 3.118 3.127 3.104 3.111 768,632 -0.00(-0.12%)
Aug 20, 2003 3.106 3.133 3.102 3.115 654,917 -0.00(-0.15%)
Aug 19, 2003 3.130 3.134 3.107 3.120 511,017 -0.02(-0.64%)
Aug 18, 2003 3.094 3.158 3.093 3.140 1,095,740 +0.04(+1.16%)
Aug 15, 2003 3.107 3.124 3.101 3.104 319,386 -0.01(-0.24%)
Aug 14, 2003 3.111 3.123 3.071 3.111 1,278,948 -0.01(-0.37%)
Aug 13, 2003 3.163 3.163 3.114 3.123 781,969 -0.04(-1.38%)
Aug 12, 2003 3.146 3.168 3.136 3.166 819,172 +0.00(+0.06%)
Aug 11, 2003 3.184 3.188 3.134 3.165 946,225 -0.02(-0.54%)
Aug 08, 2003 3.186 3.199 3.149 3.182 913,233 +0.01(+0.45%)
Aug 07, 2003 3.228 3.272 3.129 3.167 4,345,055 -0.06(-1.85%)
Aug 06, 2003 3.099 3.251 3.099 3.227 6,501,438 +0.12(+3.88%)
Aug 05, 2003 3.229 3.229 3.102 3.107 7,468,722 -0.17(-5.30%)
Aug 04, 2003 3.205 3.290 3.128 3.280 2,360,649 +0.20(+6.57%)
Aug 01, 2003 3.077 3.106 3.065 3.078 494,171 +0.00(+0.03%)
Jul 31, 2003 3.125 3.125 3.066 3.077 572,789 -0.04(-1.40%)
Jul 30, 2003 3.064 3.128 3.063 3.121 1,025,545 +0.05(+1.55%)
Jul 29, 2003 3.087 3.105 3.066 3.073 652,109 -0.02(-0.68%)
Jul 28, 2003 3.117 3.129 3.064 3.094 922,359 -0.02(-0.73%)
Jul 25, 2003 3.124 3.139 3.074 3.117 647,195 +0.01(+0.31%)
Jul 24, 2003 3.087 3.133 3.072 3.108 817,768 +0.04(+1.18%)
Jul 23, 2003 3.090 3.090 3.051 3.071 1,592,017 -0.04(-1.37%)
Jul 22, 2003 3.125 3.131 3.074 3.114 717,390 -0.01(-0.18%)
Jul 21, 2003 3.184 3.184 3.106 3.120 670,359 -0.06(-2.00%)
Jul 18, 2003 3.182 3.190 3.143 3.184 724,409 +0.01(+0.33%)
Jul 17, 2003 3.201 3.201 3.156 3.173 663,340 -0.03(-1.04%)
Jul 16, 2003 3.222 3.222 3.180 3.206 685,100 -0.02(-0.50%)
Jul 15, 2003 3.160 3.228 3.155 3.222 1,199,628 +0.06(+1.98%)
Jul 14, 2003 3.194 3.194 3.137 3.160 760,209 -0.02(-0.78%)
Jul 11, 2003 3.188 3.207 3.173 3.184 939,907 -0.00(-0.12%)
Jul 10, 2003 3.184 3.196 3.158 3.188 724,409 +0.01(+0.33%)
Jul 09, 2003 3.161 3.189 3.145 3.178 1,039,584 +0.03(+0.90%)
Jul 08, 2003 3.210 3.211 3.149 3.149 981,322 -0.07(-2.18%)
Jul 07, 2003 3.219 3.227 3.193 3.220 746,170 +0.02(+0.77%)
Jul 03, 2003 3.197 3.215 3.182 3.195 383,965 +0.01(+0.33%)
Jul 02, 2003 3.177 3.218 3.166 3.184 1,019,227 +0.02(+0.66%)
Jul 01, 2003 3.122 3.196 3.100 3.164 998,871 +0.06(+1.77%)
Jun 30, 2003 3.125 3.134 3.100 3.108 982,726 +0.01(+0.34%)
Jun 27, 2003 3.115 3.120 3.085 3.098 666,850 -0.01(-0.31%)
Jun 26, 2003 3.115 3.122 3.090 3.108 817,067 -0.00(-0.06%)
Jun 25, 2003 3.129 3.133 3.100 3.109 772,142 -0.01(-0.33%)
Jun 24, 2003 3.134 3.153 3.105 3.120 748,978 +0.04(+1.17%)
Jun 23, 2003 3.090 3.092 3.059 3.084 1,021,333 -0.01(-0.18%)
Jun 20, 2003 3.070 3.114 3.070 3.090 626,839 +0.03(+0.84%)
Jun 19, 2003 3.124 3.126 3.064 3.064 588,232 -0.06(-1.92%)
Jun 18, 2003 3.130 3.133 3.108 3.124 890,069 -0.00(-0.15%)
Jun 17, 2003 3.158 3.176 3.119 3.128 526,460 -0.02(-0.78%)
Jun 16, 2003 3.075 3.153 3.074 3.153 854,972 +0.07(+2.28%)
Jun 13, 2003 3.085 3.108 3.065 3.083 708,265 +0.00(+0.12%)
Jun 12, 2003 3.051 3.084 3.042 3.079 495,575 +0.03(+0.93%)
Jun 11, 2003 3.058 3.058 3.034 3.051 588,232 +0.00(+0.06%)
Jun 10, 2003 3.077 3.080 3.030 3.049 720,900 +0.00(+0.09%)
Jun 09, 2003 3.025 3.064 3.025 3.046 1,073,979 +0.04(+1.17%)
Jun 06, 2003 3.059 3.065 2.996 3.011 1,617,989 -0.04(-1.34%)
Jun 05, 2003 3.044 3.053 3.032 3.052 1,259,294 +0.01(+0.41%)
Jun 04, 2003 3.058 3.066 3.039 3.039 1,271,929 -0.02(-0.62%)
Jun 03, 2003 3.036 3.090 3.033 3.058 2,505,953 +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.