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

Church & Dwight Company (NY: CHD )

107.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2003 2.530 2.660 2.530 2.615 1,030,424 +0.08(+3.24%)
Jan 30, 2003 2.549 2.551 2.514 2.533 489,340 -0.01(-0.25%)
Jan 29, 2003 2.548 2.548 2.488 2.540 1,694,951 -0.03(-1.19%)
Jan 28, 2003 2.570 2.597 2.551 2.570 1,292,834 +0.01(+0.53%)
Jan 27, 2003 2.620 2.622 2.552 2.557 1,088,080 -0.08(-2.98%)
Jan 24, 2003 2.688 2.688 2.634 2.635 498,210 -0.05(-1.95%)
Jan 23, 2003 2.692 2.698 2.634 2.688 3,475,648 -0.00(-0.17%)
Jan 22, 2003 2.764 2.764 2.683 2.692 516,690 -0.08(-2.93%)
Jan 21, 2003 2.769 2.807 2.763 2.773 494,514 +0.01(+0.29%)
Jan 17, 2003 2.800 2.808 2.751 2.765 537,387 -0.04(-1.26%)
Jan 16, 2003 2.716 2.825 2.716 2.800 818,277 +0.09(+3.16%)
Jan 15, 2003 2.737 2.742 2.688 2.715 1,118,387 -0.02(-0.82%)
Jan 14, 2003 2.791 2.814 2.707 2.737 1,330,533 -0.05(-1.94%)
Jan 13, 2003 2.787 2.798 2.752 2.791 1,408,886 +0.01(+0.23%)
Jan 10, 2003 2.737 2.801 2.737 2.785 859,672 +0.05(+1.75%)
Jan 09, 2003 2.728 2.769 2.719 2.737 603,175 +0.02(+0.66%)
Jan 08, 2003 2.769 2.822 2.707 2.719 1,479,109 -0.05(-1.73%)
Jan 07, 2003 2.798 2.808 2.765 2.767 1,042,251 -0.03(-1.19%)
Jan 06, 2003 2.764 2.818 2.764 2.800 603,914 +0.04(+1.57%)
Jan 03, 2003 2.755 2.793 2.755 2.757 325,241 +0.00(+0.07%)
Jan 02, 2003 2.760 2.805 2.742 2.755 841,192 +0.01(+0.39%)
Dec 31, 2002 2.755 2.764 2.719 2.744 875,934 -0.01(-0.39%)
Dec 30, 2002 2.740 2.761 2.707 2.755 744,359 +0.03(+1.06%)
Dec 27, 2002 2.751 2.766 2.726 2.726 419,117 -0.02(-0.89%)
Dec 26, 2002 2.713 2.752 2.713 2.751 738,445 +0.05(+1.77%)
Dec 24, 2002 2.717 2.724 2.698 2.703 266,845 -0.02(-0.76%)
Dec 23, 2002 2.719 2.728 2.674 2.724 890,718 +0.01(+0.27%)
Dec 20, 2002 2.730 2.746 2.697 2.717 2,352,087 +0.01(+0.43%)
Dec 19, 2002 2.724 2.760 2.680 2.705 703,704 -0.02(-0.76%)
Dec 18, 2002 2.680 2.736 2.652 2.726 779,840 +0.04(+1.41%)
Dec 17, 2002 2.715 2.715 2.672 2.688 827,148 -0.04(-1.49%)
Dec 16, 2002 2.737 2.754 2.697 2.728 700,008 -0.01(-0.23%)
Dec 13, 2002 2.689 2.748 2.688 2.735 710,356 +0.05(+1.74%)
Dec 12, 2002 2.688 2.706 2.657 2.688 489,340 -0.01(-0.20%)
Dec 11, 2002 2.706 2.726 2.683 2.693 708,878 -0.01(-0.30%)
Dec 10, 2002 2.692 2.707 2.663 2.701 1,023,032 +0.05(+2.04%)
Dec 09, 2002 2.661 2.664 2.629 2.647 1,126,518 -0.02(-0.84%)
Dec 06, 2002 2.673 2.703 2.656 2.670 1,139,084 -0.02(-0.64%)
Dec 05, 2002 2.706 2.713 2.661 2.687 1,100,646 -0.02(-0.63%)
Dec 04, 2002 2.687 2.707 2.652 2.704 1,920,402 +0.03(+0.98%)
Dec 03, 2002 2.690 2.718 2.670 2.678 1,656,513 -0.00(-0.13%)
Dec 02, 2002 2.717 2.723 2.661 2.681 876,673 -0.04(-1.30%)
Nov 29, 2002 2.733 2.733 2.701 2.717 383,637 -0.00(-0.13%)
Nov 27, 2002 2.791 2.791 2.689 2.720 2,062,326 -0.02(-0.79%)
Nov 26, 2002 2.830 2.836 2.723 2.742 1,261,049 -0.09(-3.28%)
Nov 25, 2002 2.886 2.909 2.835 2.835 1,346,056 -0.08(-2.72%)
Nov 22, 2002 2.827 2.918 2.827 2.914 1,102,864 +0.09(+3.13%)
Nov 21, 2002 2.824 2.854 2.781 2.826 889,239 +0.00(+0.10%)
Nov 20, 2002 2.841 2.848 2.812 2.823 721,444 -0.02(-0.63%)
Nov 19, 2002 2.832 2.859 2.801 2.841 1,091,776 +0.01(+0.32%)
Nov 18, 2002 2.841 2.841 2.796 2.832 705,182 -0.01(-0.25%)
Nov 15, 2002 2.818 2.841 2.787 2.839 1,324,619 +0.02(+0.77%)
Nov 14, 2002 2.728 2.818 2.727 2.818 973,506 +0.09(+3.44%)
Nov 13, 2002 2.755 2.769 2.697 2.724 981,637 +0.01(+0.30%)
Nov 12, 2002 2.666 2.751 2.661 2.716 1,395,581 +0.07(+2.69%)
Nov 11, 2002 2.671 2.671 2.540 2.644 3,981,251 -0.03(-1.05%)
Nov 08, 2002 2.842 2.869 2.666 2.672 2,491,053 -0.17(-5.88%)
Nov 07, 2002 2.792 2.839 2.746 2.839 1,505,720 +0.05(+1.71%)
Nov 06, 2002 2.787 2.818 2.724 2.791 1,671,297 +0.04(+1.48%)
Nov 05, 2002 2.738 2.751 2.624 2.751 4,506,811 +0.01(+0.43%)
Nov 04, 2002 2.877 2.926 2.525 2.739 10,584,392 -0.39(-12.50%)
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.