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

Church & Dwight Company (NY: CHD )

107.31 +0.26 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2002 2.763 2.772 2.726 2.752 873,608 -0.01(-0.39%)
Dec 30, 2002 2.747 2.768 2.714 2.763 742,383 +0.03(+1.06%)
Dec 27, 2002 2.758 2.773 2.734 2.734 418,005 -0.02(-0.89%)
Dec 26, 2002 2.720 2.759 2.720 2.758 736,485 +0.05(+1.77%)
Dec 24, 2002 2.724 2.731 2.706 2.710 266,137 -0.02(-0.76%)
Dec 23, 2002 2.726 2.736 2.681 2.731 888,353 +0.01(+0.27%)
Dec 20, 2002 2.737 2.754 2.704 2.724 2,345,842 +0.01(+0.43%)
Dec 19, 2002 2.731 2.767 2.688 2.712 701,835 -0.02(-0.76%)
Dec 18, 2002 2.688 2.744 2.659 2.733 777,769 +0.04(+1.41%)
Dec 17, 2002 2.722 2.722 2.679 2.695 824,952 -0.04(-1.49%)
Dec 16, 2002 2.745 2.762 2.704 2.736 698,149 -0.01(-0.23%)
Dec 13, 2002 2.697 2.755 2.695 2.742 708,470 +0.05(+1.74%)
Dec 12, 2002 2.695 2.713 2.664 2.695 488,041 -0.01(-0.20%)
Dec 11, 2002 2.713 2.733 2.690 2.700 706,996 -0.01(-0.30%)
Dec 10, 2002 2.699 2.715 2.670 2.708 1,020,316 +0.05(+2.04%)
Dec 09, 2002 2.668 2.671 2.636 2.654 1,123,527 -0.02(-0.84%)
Dec 06, 2002 2.680 2.710 2.663 2.677 1,136,060 -0.02(-0.64%)
Dec 05, 2002 2.713 2.720 2.668 2.694 1,097,724 -0.02(-0.63%)
Dec 04, 2002 2.694 2.715 2.659 2.711 1,915,304 +0.03(+0.98%)
Dec 03, 2002 2.698 2.726 2.677 2.685 1,652,115 -0.00(-0.13%)
Dec 02, 2002 2.725 2.730 2.668 2.688 874,346 -0.04(-1.29%)
Nov 29, 2002 2.740 2.740 2.708 2.724 382,618 -0.00(-0.13%)
Nov 27, 2002 2.799 2.799 2.697 2.727 2,056,851 -0.02(-0.79%)
Nov 26, 2002 2.838 2.844 2.730 2.749 1,257,701 -0.09(-3.28%)
Nov 25, 2002 2.894 2.916 2.842 2.842 1,342,482 -0.08(-2.72%)
Nov 22, 2002 2.835 2.925 2.835 2.922 1,099,936 +0.09(+3.13%)
Nov 21, 2002 2.831 2.862 2.788 2.833 886,878 +0.00(+0.10%)
Nov 20, 2002 2.849 2.856 2.820 2.830 719,529 -0.02(-0.63%)
Nov 19, 2002 2.839 2.867 2.809 2.849 1,088,877 +0.01(+0.32%)
Nov 18, 2002 2.849 2.849 2.803 2.839 703,310 -0.01(-0.25%)
Nov 15, 2002 2.825 2.849 2.794 2.847 1,321,102 +0.02(+0.77%)
Nov 14, 2002 2.736 2.826 2.735 2.825 970,922 +0.09(+3.44%)
Nov 13, 2002 2.763 2.776 2.704 2.731 979,031 +0.01(+0.30%)
Nov 12, 2002 2.673 2.758 2.669 2.723 1,391,876 +0.07(+2.69%)
Nov 11, 2002 2.678 2.679 2.546 2.651 3,970,681 -0.03(-1.05%)
Nov 08, 2002 2.849 2.877 2.673 2.679 2,484,440 -0.17(-5.88%)
Nov 07, 2002 2.800 2.847 2.754 2.847 1,501,722 +0.05(+1.71%)
Nov 06, 2002 2.794 2.826 2.731 2.799 1,666,860 +0.04(+1.48%)
Nov 05, 2002 2.745 2.758 2.631 2.758 4,494,846 +0.01(+0.43%)
Nov 04, 2002 2.885 2.934 2.532 2.746 10,556,290 -0.39(-12.50%)
Nov 01, 2002 3.127 3.144 3.052 3.139 724,689 +0.01(+0.38%)
Oct 31, 2002 3.161 3.183 3.104 3.127 870,659 -0.03(-0.95%)
Oct 30, 2002 3.120 3.205 3.120 3.157 684,879 +0.06(+1.87%)
Oct 29, 2002 3.034 3.115 3.015 3.099 752,704 +0.07(+2.21%)
Oct 28, 2002 3.124 3.124 3.011 3.032 828,638 -0.09(-2.92%)
Oct 25, 2002 3.083 3.148 3.079 3.123 563,238 +0.04(+1.23%)
Oct 24, 2002 3.114 3.120 3.072 3.085 718,792 -0.02(-0.70%)
Oct 23, 2002 3.131 3.197 3.082 3.107 1,438,321 -0.03(-0.95%)
Oct 22, 2002 3.201 3.209 3.101 3.137 790,302 -0.11(-3.34%)
Oct 21, 2002 3.202 3.255 3.163 3.246 1,268,022 +0.04(+1.36%)
Oct 18, 2002 3.207 3.224 3.154 3.202 1,258,439 +0.00(+0.14%)
Oct 17, 2002 3.165 3.201 3.154 3.198 1,253,278 +0.06(+1.81%)
Oct 16, 2002 3.089 3.189 3.089 3.141 1,318,891 -0.01(-0.32%)
Oct 15, 2002 3.165 3.252 3.135 3.151 5,355,185 -0.01(-0.17%)
Oct 14, 2002 3.079 3.161 3.077 3.156 719,529 +0.08(+2.65%)
Oct 11, 2002 3.070 3.097 3.047 3.075 2,352,477 +0.04(+1.43%)
Oct 10, 2002 2.998 3.047 2.993 3.031 1,792,925 +0.02(+0.69%)
Oct 09, 2002 3.010 3.029 2.971 3.010 1,644,743 -0.02(-0.60%)
Oct 08, 2002 2.998 3.064 2.994 3.028 1,063,075 +0.04(+1.30%)
Oct 07, 2002 2.984 3.009 2.979 2.990 1,286,453 +0.00(+0.06%)
Oct 04, 2002 3.007 3.018 2.971 2.988 1,350,591 -0.02(-0.78%)
Oct 03, 2002 3.038 3.085 3.002 3.011 1,186,928 -0.02(-0.51%)
Oct 02, 2002 3.022 3.097 3.016 3.027 1,882,866 -0.01(-0.39%)
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.