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

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Jun 02, 2003 3.053 3.077 3.023 3.036 1,592,017 +0.02(+0.57%)
May 30, 2003 3.027 3.034 3.007 3.019 757,401 +0.00(+0.06%)
May 29, 2003 3.044 3.044 3.013 3.017 529,970 -0.01(-0.38%)
May 28, 2003 3.049 3.053 3.025 3.029 711,072 -0.00(-0.03%)
May 27, 2003 3.003 3.066 2.997 3.030 1,172,252 +0.04(+1.30%)
May 23, 2003 2.992 3.000 2.982 2.991 777,056 +0.00(+0.13%)
May 22, 2003 3.006 3.023 2.986 2.987 673,167 -0.00(-0.16%)
May 21, 2003 2.995 3.011 2.963 2.992 1,071,172 -0.00(-0.13%)
May 20, 2003 3.001 3.024 2.968 2.995 1,340,719 -0.02(-0.69%)
May 19, 2003 3.006 3.030 2.992 3.016 709,669 +0.00(+0.03%)
May 16, 2003 3.001 3.016 2.973 3.015 961,668 +0.01(+0.47%)
May 15, 2003 2.992 3.032 2.988 3.001 1,185,589 +0.01(+0.48%)
May 14, 2003 2.993 2.997 2.974 2.987 988,342 -0.01(-0.22%)
May 13, 2003 3.003 3.015 2.984 2.994 787,585 +0.00(+0.06%)
May 12, 2003 3.014 3.024 2.984 2.992 866,203 -0.02(-0.72%)
May 09, 2003 3.011 3.014 2.971 3.014 690,014 +0.02(+0.54%)
May 08, 2003 2.939 3.011 2.939 2.997 1,611,671 +0.00(+0.06%)
May 07, 2003 2.968 3.015 2.916 2.995 1,745,743 -0.03(-0.88%)
May 06, 2003 3.087 3.096 2.974 3.022 1,398,279 -0.06(-2.09%)
May 05, 2003 3.072 3.125 3.030 3.087 2,014,589 +0.09(+3.17%)
May 02, 2003 2.992 3.017 2.976 2.992 621,223 +0.00(+0.16%)
May 01, 2003 2.996 2.996 2.967 2.987 732,833 -0.00(-0.06%)
Apr 30, 2003 3.001 3.027 2.978 2.989 1,225,600 -0.00(-0.10%)
Apr 29, 2003 2.992 3.025 2.976 2.992 596,655 +0.01(+0.35%)
Apr 28, 2003 2.954 3.014 2.949 2.981 941,311 +0.04(+1.32%)
Apr 25, 2003 2.951 2.958 2.920 2.942 337,636 +0.00(+0.10%)
Apr 24, 2003 2.934 2.954 2.924 2.939 463,987 +0.00(+0.00%)
Apr 23, 2003 2.944 2.950 2.916 2.939 906,214 -0.00(-0.06%)
Apr 22, 2003 2.895 2.952 2.882 2.941 885,155 +0.05(+1.61%)
Apr 21, 2003 2.905 2.919 2.886 2.895 603,674 +0.01(+0.30%)
Apr 17, 2003 2.877 2.911 2.863 2.886 821,278 +0.02(+0.83%)
Apr 16, 2003 2.880 2.897 2.847 2.863 618,415 -0.01(-0.20%)
Apr 15, 2003 2.887 2.902 2.868 2.868 602,973 -0.02(-0.59%)
Apr 14, 2003 2.844 2.898 2.844 2.885 608,588 +0.03(+0.96%)
Apr 11, 2003 2.873 2.897 2.846 2.858 716,688 +0.00(+0.13%)
Apr 10, 2003 2.888 2.897 2.835 2.854 751,083 -0.03(-1.15%)
Apr 09, 2003 2.897 2.935 2.872 2.887 797,412 -0.01(-0.33%)
Apr 08, 2003 2.906 2.906 2.863 2.897 850,058 -0.01(-0.29%)
Apr 07, 2003 2.933 2.989 2.904 2.905 748,276 -0.00(-0.13%)
Apr 04, 2003 2.898 2.939 2.898 2.909 426,082 +0.02(+0.72%)
Apr 03, 2003 2.954 2.954 2.880 2.888 554,538 -0.06(-1.87%)
Apr 02, 2003 2.895 2.958 2.895 2.943 699,139 +0.07(+2.34%)
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.