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

Church & Dwight Company (NY: CHD )

107.22 +0.16 (+0.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 22, 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 (%)
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%)
Jul 01, 2005 7.370 7.387 7.315 7.348 500,674 +0.00(+0.03%)
Jun 30, 2005 7.382 7.403 7.336 7.346 1,079,210 -0.04(-0.52%)
Jun 29, 2005 7.407 7.453 7.368 7.384 938,765 -0.01(-0.11%)
Jun 28, 2005 7.332 7.415 7.311 7.393 1,178,261 +0.06(+0.83%)
Jun 27, 2005 7.565 7.587 7.287 7.332 2,439,310 -0.22(-2.85%)
Jun 24, 2005 7.648 7.652 7.443 7.547 1,635,570 -0.09(-1.14%)
Jun 23, 2005 7.813 7.825 7.589 7.634 2,729,564 -0.14(-1.78%)
Jun 22, 2005 7.557 7.851 7.429 7.772 9,130,414 +0.41(+5.51%)
Jun 21, 2005 7.149 7.366 7.052 7.366 4,070,938 +0.22(+3.04%)
Jun 20, 2005 7.188 7.204 7.119 7.149 482,441 -0.08(-1.07%)
Jun 17, 2005 7.251 7.251 7.163 7.226 1,048,164 -0.02(-0.34%)
Jun 16, 2005 7.186 7.265 7.163 7.251 814,089 +0.06(+0.88%)
Jun 15, 2005 7.169 7.204 7.098 7.188 702,718 +0.03(+0.40%)
Jun 14, 2005 7.192 7.214 7.111 7.159 493,282 -0.03(-0.45%)
Jun 13, 2005 7.123 7.192 7.096 7.192 810,146 +0.06(+0.80%)
Jun 10, 2005 7.135 7.188 7.102 7.135 875,687 +0.03(+0.49%)
Jun 09, 2005 7.121 7.121 7.048 7.100 1,275,833 -0.00(-0.03%)
Jun 08, 2005 7.186 7.210 7.088 7.102 1,532,577 -0.04(-0.60%)
Jun 07, 2005 7.228 7.269 7.129 7.145 1,953,419 -0.08(-1.15%)
Jun 06, 2005 7.220 7.261 7.175 7.228 706,660 +0.00(+0.03%)
Jun 03, 2005 7.273 7.285 7.204 7.226 1,148,200 -0.07(-0.92%)
Jun 02, 2005 7.303 7.352 7.269 7.293 901,313 -0.01(-0.11%)
Jun 01, 2005 7.301 7.372 7.279 7.301 882,587 -0.04(-0.50%)
May 31, 2005 7.315 7.368 7.303 7.338 583,463 +0.01(+0.08%)
May 27, 2005 7.391 7.391 7.320 7.332 599,725 -0.04(-0.52%)
May 26, 2005 7.366 7.403 7.346 7.370 1,182,203 +0.04(+0.61%)
May 25, 2005 7.387 7.389 7.289 7.326 1,783,407 -0.03(-0.47%)
May 24, 2005 7.313 7.366 7.253 7.360 1,544,896 +0.05(+0.69%)
May 23, 2005 7.234 7.326 7.218 7.309 1,916,953 +0.11(+1.58%)
May 20, 2005 7.234 7.238 7.127 7.196 1,151,157 -0.02(-0.25%)
May 19, 2005 7.251 7.251 7.190 7.214 904,762 -0.04(-0.50%)
May 18, 2005 7.182 7.261 7.182 7.251 1,382,276 +0.07(+0.96%)
May 17, 2005 7.182 7.226 7.133 7.182 1,948,984 +0.00(+0.00%)
May 16, 2005 7.102 7.184 7.102 7.182 1,902,169 +0.06(+0.85%)
May 13, 2005 7.251 7.251 7.054 7.121 1,830,715 -0.13(-1.79%)
May 12, 2005 7.257 7.326 7.220 7.251 1,489,211 -0.02(-0.22%)
May 11, 2005 7.330 7.354 7.147 7.267 2,492,532 -0.09(-1.24%)
May 10, 2005 7.204 7.608 7.058 7.358 7,945,254 +0.54(+7.92%)
May 09, 2005 6.875 6.881 6.727 6.818 4,205,470 -0.04(-0.53%)
May 06, 2005 6.930 6.932 6.826 6.855 2,806,932 -0.08(-1.08%)
May 05, 2005 7.060 7.068 6.849 6.930 3,544,638 -0.15(-2.12%)
May 04, 2005 7.194 7.200 7.074 7.080 2,031,280 -0.09(-1.30%)
May 03, 2005 7.226 7.226 7.139 7.173 1,002,334 -0.05(-0.73%)
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.