Church & Dwight Company (NY: CHD )

107.01 +2.65 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.711 7.744 7.660 7.744 1,179,739 +0.03(+0.42%)
Aug 30, 2005 7.725 7.725 7.630 7.711 1,188,116 -0.01(-0.11%)
Aug 29, 2005 7.660 7.719 7.604 7.719 683,992 +0.02(+0.29%)
Aug 26, 2005 7.766 7.756 7.667 7.697 589,869 -0.07(-0.86%)
Aug 25, 2005 7.778 7.782 7.738 7.764 588,391 -0.01(-0.18%)
Aug 24, 2005 7.839 7.865 7.725 7.778 701,733 -0.05(-0.65%)
Aug 23, 2005 7.823 7.914 7.813 7.829 1,120,111 -0.03(-0.34%)
Aug 22, 2005 7.772 7.857 7.742 7.855 1,249,222 +0.10(+1.26%)
Aug 19, 2005 7.707 7.766 7.612 7.758 941,229 +0.04(+0.53%)
Aug 18, 2005 7.626 7.762 7.598 7.717 1,170,869 +0.09(+1.20%)
Aug 17, 2005 7.665 7.703 7.593 7.626 615,002 -0.04(-0.50%)
Aug 16, 2005 7.685 7.703 7.618 7.665 624,857 -0.02(-0.21%)
Aug 15, 2005 7.630 7.703 7.612 7.681 739,185 +0.03(+0.42%)
Aug 12, 2005 7.650 7.697 7.559 7.648 956,505 -0.03(-0.40%)
Aug 11, 2005 7.660 7.800 7.634 7.679 1,602,553 +0.04(+0.50%)
Aug 10, 2005 7.770 7.776 7.569 7.640 2,045,571 -0.13(-1.70%)
Aug 09, 2005 7.660 7.788 7.589 7.772 6,323,482 +0.43(+5.83%)
Aug 08, 2005 7.453 7.514 7.342 7.344 1,393,117 -0.09(-1.26%)
Aug 05, 2005 7.401 7.464 7.340 7.437 780,579 +0.02(+0.22%)
Aug 04, 2005 7.585 7.589 7.419 7.421 659,845 -0.16(-2.09%)
Aug 03, 2005 7.531 7.600 7.520 7.579 522,357 +0.04(+0.48%)
Aug 02, 2005 7.535 7.549 7.425 7.543 1,318,706 -0.02(-0.30%)
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.