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 (%)
Feb 27, 2004 3.964 4.009 3.953 3.958 476,625 +0.00(+0.07%)
Feb 26, 2004 3.918 3.965 3.894 3.956 958,165 +0.05(+1.22%)
Feb 25, 2004 3.885 3.924 3.871 3.908 627,545 +0.02(+0.59%)
Feb 24, 2004 3.918 3.918 3.865 3.885 685,807 -0.04(-1.06%)
Feb 23, 2004 3.884 3.927 3.861 3.927 824,092 +0.04(+1.05%)
Feb 20, 2004 3.865 3.903 3.864 3.886 1,580,796 +0.03(+0.66%)
Feb 19, 2004 3.861 3.872 3.845 3.861 593,149 +0.01(+0.15%)
Feb 18, 2004 3.880 3.887 3.848 3.855 659,835 -0.02(-0.54%)
Feb 17, 2004 3.875 3.894 3.864 3.876 643,690 +0.00(+0.12%)
Feb 13, 2004 3.892 3.893 3.848 3.871 497,684 -0.02(-0.46%)
Feb 12, 2004 3.879 3.893 3.855 3.889 504,703 +0.00(+0.02%)
Feb 11, 2004 3.846 3.888 3.836 3.888 872,526 +0.03(+0.84%)
Feb 10, 2004 3.828 3.859 3.789 3.856 1,537,977 +0.03(+0.72%)
Feb 09, 2004 3.864 3.869 3.789 3.828 1,994,246 -0.04(-0.91%)
Feb 06, 2004 3.875 3.880 3.858 3.864 1,120,316 -0.02(-0.54%)
Feb 05, 2004 3.908 3.908 3.874 3.884 1,010,109 -0.01(-0.32%)
Feb 04, 2004 3.874 3.912 3.842 3.897 1,359,681 +0.02(+0.39%)
Feb 03, 2004 3.833 3.901 3.827 3.882 1,467,080 +0.07(+1.77%)
Feb 02, 2004 3.787 3.818 3.742 3.814 912,538 +0.03(+0.78%)
Jan 30, 2004 3.794 3.817 3.758 3.785 388,179 -0.01(-0.18%)
Jan 29, 2004 3.765 3.792 3.724 3.791 782,676 +0.04(+0.94%)
Jan 28, 2004 3.747 3.808 3.740 3.756 1,112,594 -0.00(-0.10%)
Jan 27, 2004 3.737 3.764 3.729 3.760 421,873 +0.02(+0.48%)
Jan 26, 2004 3.649 3.742 3.649 3.742 1,885,444 +0.07(+1.89%)
Jan 23, 2004 3.726 3.738 3.673 3.673 633,863 -0.05(-1.43%)
Jan 22, 2004 3.722 3.742 3.717 3.726 414,151 +0.00(+0.05%)
Jan 21, 2004 3.744 3.748 3.718 3.724 678,086 -0.02(-0.53%)
Jan 20, 2004 3.745 3.751 3.721 3.744 796,715 +0.01(+0.36%)
Jan 16, 2004 3.737 3.742 3.725 3.731 430,998 +0.00(+0.03%)
Jan 15, 2004 3.728 3.757 3.728 3.730 1,001,686 +0.00(+0.05%)
Jan 14, 2004 3.744 3.749 3.717 3.728 1,396,183 -0.01(-0.38%)
Jan 13, 2004 3.751 3.753 3.732 3.742 316,580 -0.00(-0.13%)
Jan 12, 2004 3.761 3.769 3.740 3.747 373,438 -0.00(-0.08%)
Jan 09, 2004 3.782 3.807 3.744 3.750 765,128 -0.04(-1.08%)
Jan 08, 2004 3.787 3.795 3.741 3.790 471,712 +0.00(+0.08%)
Jan 07, 2004 3.773 3.787 3.756 3.788 655,623 +0.01(+0.25%)
Jan 06, 2004 3.789 3.791 3.748 3.778 565,071 -0.02(-0.45%)
Jan 05, 2004 3.759 3.795 3.753 3.795 721,607 +0.04(+1.16%)
Jan 02, 2004 3.747 3.799 3.732 3.751 691,423 -0.01(-0.25%)
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%)
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.