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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 2.733 2.733 2.701 2.717 383,634 -0.00(-0.13%)
Nov 27, 2002 2.791 2.791 2.689 2.720 2,062,312 -0.02(-0.79%)
Nov 26, 2002 2.830 2.836 2.723 2.742 1,261,041 -0.09(-3.28%)
Nov 25, 2002 2.886 2.909 2.835 2.835 1,346,046 -0.08(-2.72%)
Nov 22, 2002 2.827 2.918 2.827 2.914 1,102,856 +0.09(+3.13%)
Nov 21, 2002 2.824 2.855 2.781 2.826 889,233 +0.00(+0.10%)
Nov 20, 2002 2.841 2.848 2.812 2.823 721,439 -0.02(-0.63%)
Nov 19, 2002 2.832 2.859 2.801 2.841 1,091,769 +0.01(+0.32%)
Nov 18, 2002 2.841 2.841 2.796 2.832 705,177 -0.01(-0.25%)
Nov 15, 2002 2.818 2.841 2.787 2.839 1,324,610 +0.02(+0.77%)
Nov 14, 2002 2.728 2.818 2.727 2.818 973,500 +0.09(+3.44%)
Nov 13, 2002 2.755 2.769 2.697 2.724 981,631 +0.01(+0.30%)
Nov 12, 2002 2.666 2.751 2.662 2.716 1,395,572 +0.07(+2.69%)
Nov 11, 2002 2.671 2.671 2.540 2.644 3,981,223 -0.03(-1.05%)
Nov 08, 2002 2.842 2.869 2.666 2.672 2,491,036 -0.17(-5.88%)
Nov 07, 2002 2.792 2.839 2.746 2.839 1,505,709 +0.05(+1.71%)
Nov 06, 2002 2.787 2.818 2.724 2.791 1,671,286 +0.04(+1.48%)
Nov 05, 2002 2.738 2.751 2.624 2.751 4,506,781 +0.01(+0.43%)
Nov 04, 2002 2.877 2.926 2.525 2.739 10,584,319 -0.39(-12.50%)
Nov 01, 2002 3.119 3.136 3.044 3.131 726,614 +0.01(+0.38%)
Oct 31, 2002 3.152 3.175 3.095 3.119 872,971 -0.03(-0.95%)
Oct 30, 2002 3.112 3.196 3.112 3.149 686,698 +0.06(+1.87%)
Oct 29, 2002 3.026 3.107 3.007 3.091 754,702 +0.07(+2.21%)
Oct 28, 2002 3.116 3.116 3.003 3.024 830,838 -0.09(-2.92%)
Oct 25, 2002 3.075 3.140 3.071 3.115 564,733 +0.04(+1.23%)
Oct 24, 2002 3.106 3.112 3.064 3.077 720,700 -0.02(-0.70%)
Oct 23, 2002 3.122 3.188 3.074 3.099 1,442,140 -0.03(-0.95%)
Oct 22, 2002 3.193 3.201 3.093 3.129 792,401 -0.11(-3.34%)
Oct 21, 2002 3.194 3.247 3.155 3.237 1,271,389 +0.04(+1.36%)
Oct 18, 2002 3.198 3.215 3.146 3.194 1,261,780 +0.00(+0.14%)
Oct 17, 2002 3.157 3.193 3.146 3.189 1,256,606 +0.06(+1.81%)
Oct 16, 2002 3.081 3.180 3.081 3.132 1,322,393 -0.01(-0.32%)
Oct 15, 2002 3.157 3.243 3.127 3.142 5,369,404 -0.01(-0.17%)
Oct 14, 2002 3.071 3.152 3.069 3.148 721,439 +0.08(+2.65%)
Oct 11, 2002 3.062 3.089 3.039 3.066 2,358,723 +0.04(+1.43%)
Oct 10, 2002 2.990 3.039 2.985 3.023 1,797,685 +0.02(+0.69%)
Oct 09, 2002 3.002 3.021 2.963 3.002 1,649,110 -0.02(-0.60%)
Oct 08, 2002 2.990 3.056 2.986 3.020 1,065,897 +0.04(+1.30%)
Oct 07, 2002 2.976 3.001 2.971 2.982 1,289,869 +0.00(+0.06%)
Oct 04, 2002 2.999 3.010 2.963 2.980 1,354,177 -0.02(-0.78%)
Oct 03, 2002 3.030 3.076 2.994 3.003 1,190,079 -0.02(-0.51%)
Oct 02, 2002 3.014 3.089 3.008 3.019 1,887,865 -0.01(-0.39%)
Oct 01, 2002 2.991 3.044 2.976 3.030 1,284,695 +0.04(+1.36%)
Sep 30, 2002 2.956 3.008 2.954 2.990 2,017,961 +0.03(+1.13%)
Sep 27, 2002 2.972 3.017 2.931 2.956 1,460,619 -0.03(-0.94%)
Sep 26, 2002 2.904 2.991 2.904 2.984 1,298,000 +0.08(+2.76%)
Sep 25, 2002 2.866 2.905 2.864 2.904 1,130,945 +0.04(+1.32%)
Sep 24, 2002 2.864 2.886 2.841 2.866 1,188,601 +0.00(+0.09%)
Sep 23, 2002 2.873 2.877 2.832 2.864 829,360 -0.01(-0.34%)
Sep 20, 2002 2.851 2.873 2.827 2.873 9,091,915 +0.02(+0.82%)
Sep 19, 2002 2.864 2.886 2.840 2.850 762,094 -0.01(-0.35%)
Sep 18, 2002 2.859 2.877 2.786 2.860 684,480 -0.01(-0.28%)
Sep 17, 2002 2.907 2.912 2.864 2.868 576,560 -0.04(-1.24%)
Sep 16, 2002 2.895 2.911 2.841 2.904 460,509 -0.01(-0.34%)
Sep 13, 2002 2.859 2.920 2.829 2.914 875,189 +0.06(+2.12%)
Sep 12, 2002 2.959 2.959 2.854 2.854 583,952 -0.12(-4.15%)
Sep 11, 2002 3.021 3.021 2.975 2.977 484,162 +0.01(+0.18%)
Sep 10, 2002 2.923 2.997 2.923 2.972 991,240 +0.05(+1.67%)
Sep 09, 2002 2.860 2.949 2.843 2.923 1,056,288 +0.06(+2.21%)
Sep 06, 2002 2.808 2.873 2.790 2.860 678,567 +0.07(+2.69%)
Sep 05, 2002 2.796 2.823 2.774 2.785 963,890 -0.02(-0.83%)
Sep 04, 2002 2.747 2.833 2.730 2.809 765,051 +0.06(+2.27%)
Sep 03, 2002 2.823 2.823 2.735 2.746 753,963 -0.08(-2.72%)
Aug 30, 2002 2.836 2.855 2.818 2.823 1,104,335 -0.02(-0.73%)
Aug 29, 2002 2.814 2.845 2.804 2.844 975,717 +0.03(+0.90%)
Aug 28, 2002 2.864 2.864 2.790 2.818 868,536 -0.06(-2.07%)
Aug 27, 2002 2.913 2.937 2.878 2.878 769,486 -0.01(-0.44%)
Aug 26, 2002 2.886 2.902 2.854 2.891 508,555 +0.00(+0.16%)
Aug 23, 2002 2.895 2.900 2.873 2.886 739,919 -0.01(-0.31%)
Aug 22, 2002 2.886 2.922 2.873 2.895 567,690 +0.02(+0.56%)
Aug 21, 2002 2.802 2.879 2.802 2.879 1,779,206 +0.08(+2.84%)
Aug 20, 2002 2.826 2.839 2.790 2.799 484,902 +0.03(+1.07%)
Aug 16, 2002 2.767 2.806 2.755 2.770 611,301 -0.01(-0.23%)
Aug 15, 2002 2.770 2.812 2.758 2.776 772,443 +0.00(+0.06%)
Aug 14, 2002 2.675 2.774 2.632 2.774 539,601 +0.10(+3.71%)
Aug 13, 2002 2.746 2.787 2.674 2.675 221,754 -0.08(-2.82%)
Aug 12, 2002 2.760 2.783 2.719 2.753 1,774,032 -0.02(-0.62%)
Aug 07, 2002 2.760 2.793 2.696 2.770 923,975 +0.04(+1.62%)
Aug 06, 2002 2.624 2.773 2.624 2.726 2,169,493 +0.12(+4.71%)
Aug 05, 2002 2.606 2.683 2.576 2.603 1,599,585 +0.01(+0.31%)
Aug 02, 2002 2.601 2.741 2.586 2.595 1,650,589 -0.03(-0.96%)
Aug 01, 2002 2.528 2.661 2.528 2.620 1,319,436 +0.09(+3.64%)
Jul 31, 2002 2.545 2.597 2.525 2.528 642,347 -0.04(-1.48%)
Jul 30, 2002 2.601 2.601 2.520 2.566 1,352,699 -0.06(-2.20%)
Jul 29, 2002 2.501 2.636 2.501 2.624 896,625 +0.15(+5.86%)
Jul 26, 2002 2.543 2.557 2.478 2.478 1,086,594 -0.06(-2.31%)
Jul 25, 2002 2.462 2.579 2.453 2.537 2,128,099 +0.07(+3.04%)
Jul 24, 2002 2.463 2.499 2.395 2.462 1,894,518 -0.00(-0.07%)
Jul 23, 2002 2.423 2.499 2.423 2.464 1,575,192 +0.04(+1.71%)
Jul 22, 2002 2.398 2.508 2.397 2.423 1,718,593 +0.02(+0.94%)
Jul 19, 2002 2.578 2.580 2.384 2.400 2,518,386 -0.20(-7.70%)
Jul 17, 2002 2.659 2.696 2.590 2.600 1,579,627 -0.11(-3.90%)
Jul 12, 2002 2.834 2.864 2.697 2.706 1,209,298 -0.13(-4.49%)
Jul 11, 2002 2.800 2.868 2.798 2.833 1,658,720 +0.03(+1.19%)
Jul 10, 2002 2.811 2.828 2.796 2.799 1,428,835 -0.01(-0.23%)
Jul 09, 2002 2.888 2.888 2.806 2.806 1,306,870 -0.08(-2.81%)
Jul 08, 2002 2.882 2.887 2.882 2.887 1,156,816 -0.02(-0.56%)
Jul 05, 2002 2.837 2.937 2.837 2.903 725,874 +0.09(+3.14%)
Jul 04, 2002 2.824 2.859 2.797 2.815 1,639,501 +0.00(+0.00%)
Jul 03, 2002 2.824 2.859 2.797 2.815 1,628,413 +0.00(+0.10%)
Jul 02, 2002 2.830 2.888 2.805 2.812 1,840,558 -0.06(-1.92%)
Jul 01, 2002 2.857 2.938 2.848 2.867 1,421,443 +0.04(+1.47%)
Jun 28, 2002 2.868 2.960 2.814 2.826 5,486,933 -0.04(-1.48%)
Jun 27, 2002 2.918 2.977 2.842 2.868 11,087,701 -0.05(-1.70%)
Jun 26, 2002 2.882 2.927 2.821 2.918 1,224,821 +0.03(+0.87%)
Jun 25, 2002 2.951 2.995 2.873 2.892 1,420,704 -0.17(-5.70%)
Jun 21, 2002 3.103 3.121 2.994 3.067 1,390,397 -0.05(-1.62%)
Jun 20, 2002 3.076 3.175 3.075 3.118 1,461,359 +0.04(+1.38%)
Jun 19, 2002 3.053 3.094 3.053 3.075 1,278,781 +0.02(+0.53%)
Jun 18, 2002 3.071 3.085 3.049 3.059 517,426 -0.02(-0.56%)
Jun 17, 2002 2.976 3.077 2.976 3.076 739,180 +0.11(+3.68%)
Jun 14, 2002 2.981 2.987 2.916 2.967 663,783 -0.03(-1.14%)
Jun 12, 2002 2.999 3.021 2.964 3.002 782,791 +0.02(+0.54%)
Jun 11, 2002 2.999 3.020 2.985 2.985 812,358 -0.01(-0.39%)
Jun 10, 2002 3.026 3.026 2.967 2.997 1,121,336 -0.03(-0.95%)
Jun 07, 2002 2.967 3.038 2.967 3.026 1,071,071 +0.06(+2.13%)
Jun 06, 2002 3.057 3.057 2.961 2.963 1,335,698 -0.09(-3.01%)
Jun 05, 2002 3.071 3.075 3.035 3.055 2,261,151 -0.08(-2.59%)
May 31, 2002 3.121 3.156 3.094 3.136 906,234 +0.07(+2.42%)
May 28, 2002 3.121 3.121 3.048 3.062 616,476 -0.04(-1.19%)
May 27, 2002 3.125 3.150 3.094 3.099 604,649 +0.00(+0.00%)
May 24, 2002 3.125 3.150 3.094 3.099 594,300 -0.04(-1.26%)
May 23, 2002 3.110 3.147 3.053 3.139 720,700 +0.04(+1.37%)
May 22, 2002 3.103 3.142 3.094 3.096 1,364,526 -0.04(-1.41%)
May 21, 2002 3.103 3.148 3.102 3.140 1,383,745 +0.03(+1.07%)
May 20, 2002 3.112 3.130 3.091 3.107 655,652 -0.01(-0.40%)
May 17, 2002 3.080 3.121 3.044 3.120 1,045,939 +0.03(+1.11%)
May 16, 2002 3.091 3.103 3.081 3.085 881,841 -0.01(-0.18%)
May 15, 2002 3.134 3.134 3.070 3.091 1,014,155 -0.04(-1.38%)
May 14, 2002 3.103 3.152 3.099 3.134 1,133,902 +0.05(+1.52%)
May 13, 2002 2.974 3.089 2.922 3.087 1,373,396 +0.11(+3.82%)
May 10, 2002 3.130 3.150 2.951 2.974 2,736,444 -0.14(-4.60%)
May 09, 2002 3.080 3.157 3.039 3.117 1,207,820 +0.02(+0.61%)
May 08, 2002 3.161 3.292 3.066 3.098 3,976,788 -0.02(-0.52%)
May 07, 2002 2.886 3.179 2.886 3.114 5,354,620 +0.27(+9.31%)
May 06, 2002 2.841 2.976 2.809 2.849 4,123,146 +0.18(+6.94%)
May 03, 2002 2.670 2.701 2.625 2.664 519,643 +0.00(+0.07%)
May 02, 2002 2.652 2.673 2.616 2.662 918,061 +0.01(+0.37%)
May 01, 2002 2.579 2.652 2.572 2.652 4,213,326 +0.07(+2.83%)
Apr 30, 2002 2.589 2.637 2.530 2.579 1,235,909 -0.01(-0.49%)
Apr 29, 2002 2.629 2.638 2.561 2.592 507,077 -0.03(-1.00%)
Apr 26, 2002 2.647 2.683 2.617 2.618 405,070 -0.04(-1.53%)
Apr 25, 2002 2.594 2.664 2.594 2.659 654,174 +0.06(+2.15%)
Apr 24, 2002 2.701 2.719 2.591 2.603 850,796 -0.10(-3.61%)
Apr 23, 2002 2.655 2.724 2.646 2.700 444,986 +0.05(+1.70%)
Apr 22, 2002 2.710 2.716 2.643 2.655 468,640 -0.05(-2.00%)
Apr 19, 2002 2.706 2.732 2.701 2.709 201,796 +0.02(+0.70%)
Apr 18, 2002 2.755 2.764 2.683 2.690 576,560 -0.08(-2.83%)
Apr 17, 2002 2.782 2.831 2.764 2.769 609,084 -0.02(-0.74%)
Apr 16, 2002 2.805 2.822 2.733 2.790 651,217 -0.01(-0.35%)
Apr 15, 2002 2.830 2.841 2.769 2.799 960,934 -0.03(-1.08%)
Apr 12, 2002 2.751 2.834 2.751 2.830 902,538 +0.08(+2.89%)
Apr 11, 2002 2.751 2.763 2.732 2.751 66,747,960 +0.00(+0.00%)
Apr 10, 2002 2.745 2.764 2.742 2.751 964,630 +0.01(+0.23%)
Apr 09, 2002 2.756 2.773 2.730 2.744 591,344 -0.01(-0.42%)
Apr 08, 2002 2.683 2.757 2.670 2.756 772,443 +0.08(+2.90%)
Apr 05, 2002 2.637 2.679 2.636 2.679 328,195 +0.04(+1.61%)
Apr 04, 2002 2.647 2.659 2.618 2.636 658,609 -0.00(-0.14%)
Apr 03, 2002 2.643 2.661 2.617 2.640 357,763 -0.00(-0.10%)
Apr 02, 2002 2.683 2.701 2.634 2.643 685,959 -0.04(-1.31%)
Apr 01, 2002 2.657 2.688 2.584 2.678 523,339 +0.02(+0.78%)
Mar 29, 2002 2.653 2.701 2.653 2.657 908,452 +0.00(+0.00%)
Mar 28, 2002 2.653 2.701 2.653 2.657 908,452 +0.00(+0.17%)
Mar 27, 2002 2.602 2.679 2.602 2.652 938,019 +0.07(+2.69%)
Mar 26, 2002 2.524 2.591 2.523 2.583 1,453,967 +0.06(+2.36%)
Mar 25, 2002 2.622 2.622 2.514 2.524 1,227,778 -0.10(-3.75%)
Mar 22, 2002 2.647 2.671 2.618 2.622 640,869 -0.02(-0.58%)
Mar 21, 2002 2.629 2.645 2.607 2.637 929,149 -0.00(-0.03%)
Mar 20, 2002 2.706 2.706 2.636 2.638 832,316 -0.09(-3.47%)
Mar 19, 2002 2.706 2.760 2.706 2.733 631,259 +0.03(+1.00%)
Mar 18, 2002 2.708 2.724 2.676 2.706 826,403 -0.00(-0.03%)
Mar 15, 2002 2.616 2.728 2.607 2.707 143,992,272 +0.08(+2.99%)
Mar 14, 2002 2.567 2.638 2.567 2.628 221,754 +0.06(+2.43%)
Mar 13, 2002 2.657 2.661 2.530 2.566 2,051,224 -0.10(-3.76%)
Mar 12, 2002 2.661 2.674 2.643 2.666 1,074,767 +0.01(+0.20%)
Mar 11, 2002 2.764 2.764 2.652 2.661 1,201,906 -0.11(-3.97%)
Mar 08, 2002 2.778 2.791 2.745 2.771 854,492 +0.01(+0.39%)
Mar 07, 2002 2.796 2.800 2.747 2.760 1,071,071 -0.04(-1.54%)
Mar 06, 2002 2.776 2.841 2.763 2.803 1,234,430 +0.03(+0.97%)
Mar 05, 2002 2.805 2.812 2.742 2.776 700,003 -0.02(-0.58%)
Mar 04, 2002 2.814 2.823 2.769 2.792 759,877 -0.03(-0.90%)
Mar 01, 2002 2.788 2.836 2.787 2.818 755,442 +0.03(+1.10%)
Feb 28, 2002 2.800 2.814 2.774 2.787 797,575 -0.02(-0.64%)
Feb 27, 2002 2.814 2.827 2.789 2.805 779,834 +0.01(+0.26%)
Feb 26, 2002 2.805 2.827 2.787 2.798 714,787 -0.01(-0.26%)
Feb 25, 2002 2.809 2.827 2.795 2.805 836,751 -0.01(-0.48%)
Feb 22, 2002 2.799 2.828 2.735 2.818 1,240,344 +0.02(+0.74%)
Feb 21, 2002 2.832 2.868 2.781 2.798 1,111,726 -0.05(-1.62%)
Feb 20, 2002 2.728 2.849 2.728 2.844 1,111,726 +0.11(+3.89%)
Feb 19, 2002 2.764 2.769 2.731 2.737 901,060 -0.05(-1.72%)
Feb 18, 2002 2.797 2.816 2.769 2.785 722,178 +0.00(+0.00%)
Feb 15, 2002 2.797 2.816 2.769 2.785 722,178 -0.01(-0.39%)
Feb 14, 2002 2.778 2.805 2.766 2.796 1,363,787 +0.03(+1.14%)
Feb 13, 2002 2.698 2.769 2.698 2.764 1,020,068 +0.07(+2.47%)
Feb 12, 2002 2.697 2.740 2.679 2.698 1,497,578 +0.00(+0.03%)
Feb 11, 2002 2.597 2.704 2.597 2.697 1,221,125 +0.12(+4.73%)
Feb 08, 2002 2.539 2.575 2.494 2.575 1,043,722 +0.04(+1.42%)
Feb 07, 2002 2.592 2.597 2.539 2.539 829,360 -0.05(-2.05%)
Feb 06, 2002 2.641 2.643 2.571 2.592 1,390,397 -0.06(-2.11%)
Feb 05, 2002 2.665 2.671 2.643 2.648 1,887,126 -0.00(-0.17%)
Feb 04, 2002 2.651 2.674 2.645 2.652 739,919 +0.00(+0.07%)
Feb 01, 2002 2.654 2.666 2.635 2.651 1,049,635 -0.00(-0.14%)
Jan 31, 2002 2.641 2.692 2.625 2.654 1,030,417 +0.01(+0.55%)
Jan 30, 2002 2.638 2.656 2.625 2.640 1,748,900 +0.00(+0.00%)
Jan 29, 2002 2.649 2.656 2.597 2.640 89,810,376 -0.03(-1.18%)
Jan 28, 2002 2.683 2.688 2.598 2.671 1,689,026 +0.01(+0.24%)
Jan 25, 2002 2.670 2.705 2.653 2.665 2,118,490 -0.01(-0.34%)
Jan 24, 2002 2.645 2.696 2.640 2.674 2,245,629 +0.03(+1.09%)
Jan 23, 2002 2.552 2.645 2.548 2.645 2,615,958 +0.09(+3.46%)
Jan 22, 2002 2.488 2.602 2.488 2.557 3,067,597 +0.07(+2.79%)
Jan 21, 2002 2.516 2.524 2.462 2.487 1,049,635 +0.00(+0.00%)
Jan 18, 2002 2.516 2.524 2.462 2.487 1,034,852 -0.03(-1.15%)
Jan 17, 2002 2.444 2.516 2.435 2.516 677,088 +0.06(+2.31%)
Jan 16, 2002 2.468 2.489 2.441 2.459 689,655 -0.01(-0.33%)
Jan 15, 2002 2.381 2.471 2.379 2.468 970,543 +0.08(+3.25%)
Jan 14, 2002 2.372 2.450 2.363 2.390 1,096,943 -0.00(-0.04%)
Jan 11, 2002 2.377 2.434 2.349 2.391 770,964 +0.00(+0.11%)
Jan 10, 2002 2.346 2.388 2.334 2.388 635,694 -0.01(-0.56%)
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.