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 (%)
Sep 30, 2003 3.339 3.353 3.293 3.323 1,364,586 -0.00(-0.11%)
Sep 29, 2003 3.262 3.334 3.262 3.327 1,219,283 +0.07(+2.28%)
Sep 26, 2003 3.278 3.288 3.253 3.253 1,489,532 -0.03(-0.78%)
Sep 25, 2003 3.281 3.305 3.273 3.278 799,518 -0.00(-0.03%)
Sep 24, 2003 3.329 3.329 3.277 3.279 672,465 -0.04(-1.06%)
Sep 23, 2003 3.295 3.352 3.293 3.315 1,397,577 +0.05(+1.45%)
Sep 22, 2003 3.278 3.285 3.257 3.267 1,467,772 -0.02(-0.58%)
Sep 19, 2003 3.278 3.294 3.277 3.286 873,222 +0.01(+0.29%)
Sep 18, 2003 3.263 3.319 3.259 3.277 1,574,468 +0.00(+0.00%)
Sep 17, 2003 3.218 3.271 3.226 3.277 2,536,838 +0.06(+1.83%)
Sep 16, 2003 3.034 3.219 3.113 3.218 3,090,675 +0.18(+6.04%)
Sep 15, 2003 3.049 3.058 3.020 3.034 563,663 -0.00(-0.16%)
Sep 12, 2003 3.034 3.046 2.992 3.039 946,927 +0.00(+0.16%)
Sep 11, 2003 3.058 3.075 3.003 3.034 1,841,208 -0.03(-0.93%)
Sep 10, 2003 3.009 3.096 3.009 3.063 1,763,292 +0.05(+1.80%)
Sep 09, 2003 3.048 3.048 3.009 3.009 1,053,623 -0.05(-1.68%)
Sep 08, 2003 3.101 3.113 3.030 3.060 1,083,807 -0.00(-0.09%)
Sep 05, 2003 3.090 3.096 3.049 3.063 916,041 -0.02(-0.80%)
Sep 04, 2003 3.096 3.117 3.040 3.088 1,237,533 +0.00(+0.15%)
Sep 03, 2003 3.082 3.101 3.066 3.083 680,889 +0.02(+0.62%)
Sep 02, 2003 3.034 3.087 3.034 3.064 1,763,994 +0.03(+0.97%)
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%)
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.