Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

104.39 +1.48 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.339 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.