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

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 3.129 3.164 3.102 3.144 903,834 +0.07(+2.42%)
May 28, 2002 3.130 3.130 3.057 3.070 614,843 -0.04(-1.19%)
May 27, 2002 3.133 3.159 3.102 3.107 603,048 +0.00(+0.00%)
May 24, 2002 3.133 3.159 3.102 3.107 592,726 -0.04(-1.26%)
May 23, 2002 3.118 3.155 3.061 3.147 718,792 +0.04(+1.37%)
May 22, 2002 3.111 3.151 3.102 3.104 1,360,912 -0.04(-1.41%)
May 21, 2002 3.111 3.156 3.110 3.149 1,380,080 +0.03(+1.07%)
May 20, 2002 3.120 3.138 3.099 3.115 653,916 -0.01(-0.40%)
May 17, 2002 3.088 3.130 3.052 3.128 1,043,170 +0.03(+1.11%)
May 16, 2002 3.099 3.111 3.089 3.094 879,506 -0.01(-0.17%)
May 15, 2002 3.142 3.142 3.078 3.099 1,011,469 -0.04(-1.38%)
May 14, 2002 3.111 3.161 3.107 3.142 1,130,899 +0.05(+1.52%)
May 13, 2002 2.981 3.097 2.930 3.095 1,369,759 +0.11(+3.82%)
May 10, 2002 3.138 3.159 2.959 2.981 2,729,198 -0.14(-4.60%)
May 09, 2002 3.088 3.165 3.047 3.125 1,204,621 +0.02(+0.61%)
May 08, 2002 3.170 3.301 3.075 3.106 3,966,257 -0.02(-0.52%)
May 07, 2002 2.894 3.188 2.894 3.123 5,340,440 +0.27(+9.31%)
May 06, 2002 2.849 2.984 2.817 2.857 4,112,227 +0.19(+6.94%)
May 03, 2002 2.677 2.708 2.631 2.671 518,267 +0.00(+0.07%)
May 02, 2002 2.659 2.680 2.622 2.669 915,630 +0.01(+0.37%)
May 01, 2002 2.586 2.660 2.579 2.660 4,202,169 +0.07(+2.83%)
Apr 30, 2002 2.596 2.644 2.537 2.586 1,232,636 -0.01(-0.49%)
Apr 29, 2002 2.636 2.645 2.568 2.599 505,734 -0.03(-1.00%)
Apr 26, 2002 2.654 2.690 2.624 2.625 403,997 -0.04(-1.53%)
Apr 25, 2002 2.601 2.671 2.601 2.666 652,442 +0.06(+2.15%)
Apr 24, 2002 2.708 2.726 2.598 2.610 848,543 -0.10(-3.61%)
Apr 23, 2002 2.662 2.731 2.653 2.707 443,808 +0.05(+1.70%)
Apr 22, 2002 2.717 2.723 2.650 2.662 467,399 -0.05(-2.00%)
Apr 19, 2002 2.713 2.739 2.708 2.717 201,261 +0.02(+0.70%)
Apr 18, 2002 2.763 2.772 2.690 2.698 575,033 -0.08(-2.83%)
Apr 17, 2002 2.790 2.839 2.772 2.776 607,471 -0.02(-0.74%)
Apr 16, 2002 2.812 2.830 2.740 2.797 649,493 -0.01(-0.35%)
Apr 15, 2002 2.838 2.849 2.776 2.807 958,389 -0.03(-1.08%)
Apr 12, 2002 2.758 2.841 2.758 2.838 900,148 +0.08(+2.89%)
Apr 11, 2002 2.758 2.770 2.739 2.758 66,571,200 +0.00(+0.00%)
Apr 10, 2002 2.753 2.772 2.749 2.758 962,075 +0.01(+0.23%)
Apr 09, 2002 2.764 2.781 2.737 2.752 589,778 -0.01(-0.43%)
Apr 08, 2002 2.690 2.764 2.677 2.764 770,397 +0.08(+2.90%)
Apr 05, 2002 2.644 2.686 2.643 2.686 327,326 +0.04(+1.61%)
Apr 04, 2002 2.654 2.666 2.625 2.643 656,865 -0.00(-0.14%)
Apr 03, 2002 2.650 2.668 2.624 2.647 356,815 -0.00(-0.10%)
Apr 02, 2002 2.690 2.708 2.641 2.650 684,142 -0.04(-1.31%)
Apr 01, 2002 2.664 2.695 2.591 2.685 521,953 +0.02(+0.78%)
Mar 29, 2002 2.660 2.708 2.660 2.664 906,046 +0.00(+0.00%)
Mar 28, 2002 2.660 2.708 2.660 2.664 906,046 +0.00(+0.17%)
Mar 27, 2002 2.609 2.686 2.609 2.660 935,535 +0.07(+2.69%)
Mar 26, 2002 2.530 2.598 2.529 2.590 1,450,116 +0.06(+2.36%)
Mar 25, 2002 2.629 2.629 2.521 2.530 1,224,526 -0.10(-3.75%)
Mar 22, 2002 2.654 2.678 2.625 2.629 639,172 -0.02(-0.58%)
Mar 21, 2002 2.636 2.652 2.613 2.644 926,688 -0.00(-0.03%)
Mar 20, 2002 2.713 2.713 2.643 2.645 830,112 -0.09(-3.47%)
Mar 19, 2002 2.713 2.767 2.713 2.740 629,588 +0.03(+1.00%)
Mar 18, 2002 2.715 2.731 2.683 2.713 824,214 -0.00(-0.03%)
Mar 15, 2002 2.622 2.736 2.613 2.714 143,610,960 +0.08(+2.99%)
Mar 14, 2002 2.574 2.645 2.574 2.635 221,166 +0.06(+2.43%)
Mar 13, 2002 2.664 2.668 2.537 2.573 2,045,792 -0.10(-3.76%)
Mar 12, 2002 2.668 2.681 2.650 2.673 1,071,921 +0.01(+0.20%)
Mar 11, 2002 2.772 2.772 2.659 2.668 1,198,723 -0.11(-3.97%)
Mar 08, 2002 2.785 2.799 2.753 2.778 852,229 +0.01(+0.39%)
Mar 07, 2002 2.803 2.808 2.754 2.767 1,068,235 -0.04(-1.54%)
Mar 06, 2002 2.783 2.849 2.770 2.811 1,231,161 +0.03(+0.97%)
Mar 05, 2002 2.812 2.820 2.749 2.783 698,149 -0.02(-0.58%)
Mar 04, 2002 2.821 2.830 2.776 2.800 757,864 -0.03(-0.90%)
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.