Church & Dwight Company (NY: CHD )

102.61 -1.21 (-1.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.797 3.826 3.761 3.761 492,770 -0.03(-0.83%)
Dec 30, 2003 3.772 3.798 3.747 3.792 836,025 +0.02(+0.60%)
Dec 29, 2003 3.732 3.788 3.728 3.769 644,392 +0.04(+0.99%)
Dec 26, 2003 3.753 3.753 3.713 3.732 209,181 -0.02(-0.41%)
Dec 24, 2003 3.719 3.765 3.719 3.748 183,209 +0.02(+0.64%)
Dec 23, 2003 3.748 3.750 3.704 3.724 543,311 -0.01(-0.15%)
Dec 22, 2003 3.709 3.743 3.709 3.730 1,748,563 +0.01(+0.31%)
Dec 19, 2003 3.775 3.775 3.625 3.718 4,312,795 -0.16(-4.16%)
Dec 18, 2003 3.867 3.882 3.836 3.880 741,261 +0.02(+0.57%)
Dec 17, 2003 3.851 3.867 3.817 3.858 614,910 +0.02(+0.42%)
Dec 16, 2003 3.793 3.847 3.775 3.842 733,540 +0.07(+1.81%)
Dec 15, 2003 3.783 3.820 3.772 3.773 673,172 -0.00(-0.02%)
Dec 12, 2003 3.739 3.789 3.665 3.774 1,618,000 +0.03(+0.79%)
Dec 11, 2003 3.756 3.769 3.728 3.745 1,193,319 -0.03(-0.68%)
Dec 10, 2003 3.789 3.800 3.760 3.770 469,606 -0.02(-0.50%)
Dec 09, 2003 3.803 3.828 3.769 3.789 988,348 -0.01(-0.32%)
Dec 08, 2003 3.826 3.845 3.797 3.802 756,704 -0.01(-0.37%)
Dec 05, 2003 3.922 3.922 3.818 3.816 659,133 -0.12(-3.11%)
Dec 04, 2003 3.894 3.940 3.894 3.939 628,949 +0.05(+1.32%)
Dec 03, 2003 3.909 3.925 3.870 3.887 906,220 -0.02(-0.53%)
Dec 02, 2003 3.910 3.921 3.895 3.908 860,593 +0.01(+0.24%)
Dec 01, 2003 3.847 3.903 3.847 3.899 982,031 +0.05(+1.33%)
Nov 28, 2003 3.820 3.865 3.820 3.847 313,772 +0.02(+0.57%)
Nov 26, 2003 3.842 3.845 3.818 3.826 765,830 -0.00(-0.02%)
Nov 25, 2003 3.728 3.831 3.728 3.826 891,479 +0.09(+2.41%)
Nov 24, 2003 3.740 3.780 3.699 3.736 1,240,349 -0.02(-0.46%)
Nov 21, 2003 3.752 3.779 3.737 3.753 550,330 +0.00(+0.03%)
Nov 20, 2003 3.800 3.800 3.752 3.752 933,596 -0.06(-1.50%)
Nov 19, 2003 3.830 3.830 3.791 3.809 659,835 -0.02(-0.55%)
Nov 18, 2003 3.799 3.843 3.799 3.830 922,365 +0.04(+1.15%)
Nov 17, 2003 3.744 3.786 3.738 3.787 1,027,658 -0.00(-0.10%)
Nov 14, 2003 3.801 3.804 3.769 3.790 748,983 +0.00(+0.05%)
Nov 13, 2003 3.780 3.804 3.775 3.788 1,311,247 +0.02(+0.48%)
Nov 12, 2003 3.718 3.773 3.711 3.770 1,250,879 +0.05(+1.40%)
Nov 11, 2003 3.725 3.725 3.704 3.718 845,150 -0.01(-0.38%)
Nov 10, 2003 3.695 3.732 3.695 3.732 1,334,411 +0.05(+1.26%)
Nov 07, 2003 3.694 3.694 3.671 3.686 947,635 +0.00(+0.05%)
Nov 06, 2003 3.652 3.690 3.646 3.684 886,565 +0.03(+0.88%)
Nov 05, 2003 3.655 3.656 3.609 3.652 1,092,939 -0.03(-0.90%)
Nov 04, 2003 3.671 3.697 3.633 3.685 1,182,305 +0.02(+0.54%)
Nov 03, 2003 3.540 3.692 3.623 3.665 2,313,733 +0.13(+3.54%)
Oct 31, 2003 3.325 3.580 3.486 3.540 2,738,316 +0.21(+6.46%)
Oct 30, 2003 3.323 3.334 3.295 3.325 1,199,636 -0.00(-0.14%)
Oct 29, 2003 3.328 3.340 3.305 3.330 461,884 +0.02(+0.46%)
Oct 28, 2003 3.323 3.324 3.286 3.315 579,110 -0.01(-0.23%)
Oct 27, 2003 3.292 3.342 3.292 3.322 522,252 +0.03(+0.81%)
Oct 24, 2003 3.295 3.300 3.264 3.296 667,556 +0.00(+0.00%)
Oct 23, 2003 3.324 3.338 3.288 3.296 653,517 -0.02(-0.69%)
Oct 22, 2003 3.351 3.360 3.308 3.318 403,622 -0.03(-0.88%)
Oct 21, 2003 3.337 3.353 3.310 3.348 1,024,850 +0.00(+0.14%)
Oct 20, 2003 3.343 3.348 3.318 3.343 459,076 +0.01(+0.28%)
Oct 17, 2003 3.367 3.367 3.329 3.334 661,239 -0.02(-0.59%)
Oct 16, 2003 3.363 3.375 3.342 3.353 755,300 -0.01(-0.20%)
Oct 15, 2003 3.367 3.367 3.339 3.360 327,109 +0.00(+0.08%)
Oct 14, 2003 3.345 3.359 3.334 3.357 538,397 +0.01(+0.37%)
Oct 13, 2003 3.335 3.362 3.331 3.345 428,190 +0.01(+0.29%)
Oct 10, 2003 3.362 3.362 3.315 3.335 781,273 -0.01(-0.34%)
Oct 09, 2003 3.376 3.395 3.317 3.347 749,685 -0.02(-0.45%)
Oct 08, 2003 3.393 3.393 3.362 3.362 823,390 -0.02(-0.59%)
Oct 07, 2003 3.366 3.394 3.357 3.382 1,572,373 +0.03(+0.94%)
Oct 06, 2003 3.362 3.367 3.334 3.351 839,535 +0.01(+0.26%)
Oct 03, 2003 3.353 3.372 3.325 3.342 1,113,296 -0.01(-0.31%)
Oct 02, 2003 3.372 3.372 3.337 3.353 777,061 -0.02(-0.48%)
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.