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 (%)
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%)
Nov 01, 2002 3.119 3.136 3.044 3.130 726,618 +0.01(+0.38%)
Oct 31, 2002 3.152 3.175 3.095 3.119 872,977 -0.03(-0.95%)
Oct 30, 2002 3.112 3.196 3.112 3.149 686,702 +0.06(+1.87%)
Oct 29, 2002 3.026 3.107 3.007 3.091 754,708 +0.07(+2.21%)
Oct 28, 2002 3.116 3.116 3.003 3.024 830,844 -0.09(-2.92%)
Oct 25, 2002 3.075 3.139 3.071 3.115 564,737 +0.04(+1.23%)
Oct 24, 2002 3.106 3.112 3.064 3.077 720,705 -0.02(-0.70%)
Oct 23, 2002 3.122 3.188 3.074 3.099 1,442,150 -0.03(-0.95%)
Oct 22, 2002 3.193 3.201 3.093 3.129 792,406 -0.11(-3.34%)
Oct 21, 2002 3.194 3.247 3.155 3.237 1,271,398 +0.04(+1.36%)
Oct 18, 2002 3.198 3.215 3.146 3.194 1,261,789 +0.00(+0.14%)
Oct 17, 2002 3.157 3.193 3.146 3.189 1,256,614 +0.06(+1.81%)
Oct 16, 2002 3.081 3.180 3.081 3.132 1,322,402 -0.01(-0.32%)
Oct 15, 2002 3.157 3.243 3.127 3.142 5,369,440 -0.01(-0.17%)
Oct 14, 2002 3.071 3.152 3.069 3.148 721,444 +0.08(+2.65%)
Oct 11, 2002 3.062 3.089 3.039 3.066 2,358,739 +0.04(+1.43%)
Oct 10, 2002 2.990 3.039 2.985 3.023 1,797,698 +0.02(+0.69%)
Oct 09, 2002 3.002 3.021 2.963 3.002 1,649,122 -0.02(-0.60%)
Oct 08, 2002 2.990 3.056 2.986 3.020 1,065,904 +0.04(+1.30%)
Oct 07, 2002 2.976 3.001 2.971 2.982 1,289,878 +0.00(+0.06%)
Oct 04, 2002 2.999 3.010 2.963 2.980 1,354,187 -0.02(-0.78%)
Oct 03, 2002 3.030 3.076 2.994 3.003 1,190,088 -0.02(-0.51%)
Oct 02, 2002 3.014 3.089 3.008 3.019 1,887,878 -0.01(-0.39%)
Oct 01, 2002 2.991 3.044 2.976 3.030 1,284,703 +0.04(+1.36%)
Sep 30, 2002 2.956 3.008 2.954 2.990 2,017,975 +0.03(+1.13%)
Sep 27, 2002 2.972 3.017 2.931 2.956 1,460,629 -0.03(-0.94%)
Sep 26, 2002 2.904 2.991 2.904 2.984 1,298,009 +0.08(+2.76%)
Sep 25, 2002 2.866 2.905 2.864 2.904 1,130,953 +0.04(+1.32%)
Sep 24, 2002 2.864 2.886 2.841 2.866 1,188,609 +0.00(+0.09%)
Sep 23, 2002 2.873 2.877 2.832 2.864 829,365 -0.01(-0.34%)
Sep 20, 2002 2.851 2.873 2.827 2.873 9,091,977 +0.02(+0.82%)
Sep 19, 2002 2.864 2.886 2.840 2.850 762,099 -0.01(-0.35%)
Sep 18, 2002 2.859 2.877 2.786 2.860 684,485 -0.01(-0.28%)
Sep 17, 2002 2.907 2.912 2.864 2.868 576,564 -0.04(-1.24%)
Sep 16, 2002 2.895 2.911 2.841 2.904 460,512 -0.01(-0.34%)
Sep 13, 2002 2.859 2.920 2.829 2.914 875,195 +0.06(+2.12%)
Sep 12, 2002 2.959 2.959 2.854 2.854 583,956 -0.12(-4.15%)
Sep 11, 2002 3.021 3.021 2.975 2.977 484,166 +0.01(+0.18%)
Sep 10, 2002 2.923 2.997 2.923 2.972 991,247 +0.05(+1.67%)
Sep 09, 2002 2.860 2.949 2.843 2.923 1,056,295 +0.06(+2.21%)
Sep 06, 2002 2.808 2.873 2.790 2.860 678,571 +0.07(+2.69%)
Sep 05, 2002 2.796 2.823 2.774 2.785 963,897 -0.02(-0.83%)
Sep 04, 2002 2.747 2.833 2.730 2.808 765,056 +0.06(+2.27%)
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.