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 (%)
Sep 30, 2002 2.964 3.016 2.962 2.998 2,012,631 +0.03(+1.13%)
Sep 27, 2002 2.980 3.025 2.939 2.964 1,456,761 -0.03(-0.94%)
Sep 26, 2002 2.912 2.999 2.912 2.992 1,294,571 +0.08(+2.76%)
Sep 25, 2002 2.874 2.913 2.871 2.912 1,127,958 +0.04(+1.32%)
Sep 24, 2002 2.871 2.894 2.849 2.874 1,185,462 +0.00(+0.09%)
Sep 23, 2002 2.881 2.885 2.839 2.871 827,169 -0.01(-0.35%)
Sep 20, 2002 2.858 2.881 2.835 2.881 9,067,900 +0.02(+0.82%)
Sep 19, 2002 2.871 2.894 2.848 2.858 760,081 -0.01(-0.35%)
Sep 18, 2002 2.867 2.885 2.793 2.868 682,672 -0.01(-0.28%)
Sep 17, 2002 2.915 2.920 2.872 2.876 575,037 -0.04(-1.24%)
Sep 16, 2002 2.903 2.919 2.849 2.912 459,292 -0.01(-0.34%)
Sep 13, 2002 2.867 2.928 2.837 2.922 872,877 +0.06(+2.12%)
Sep 12, 2002 2.967 2.967 2.861 2.861 582,409 -0.12(-4.15%)
Sep 11, 2002 3.029 3.029 2.983 2.985 482,884 +0.01(+0.18%)
Sep 10, 2002 2.931 3.005 2.931 2.980 988,622 +0.05(+1.67%)
Sep 09, 2002 2.868 2.957 2.850 2.931 1,053,498 +0.06(+2.21%)
Sep 06, 2002 2.815 2.880 2.798 2.868 676,774 +0.08(+2.69%)
Sep 05, 2002 2.803 2.830 2.782 2.792 961,344 -0.02(-0.83%)
Sep 04, 2002 2.754 2.840 2.737 2.816 763,030 +0.06(+2.27%)
Sep 03, 2002 2.830 2.830 2.743 2.754 751,972 -0.08(-2.72%)
Aug 30, 2002 2.844 2.862 2.826 2.830 1,101,418 -0.02(-0.73%)
Aug 29, 2002 2.821 2.852 2.811 2.851 973,140 +0.03(+0.90%)
Aug 28, 2002 2.872 2.872 2.798 2.826 866,242 -0.06(-2.07%)
Aug 27, 2002 2.921 2.944 2.886 2.886 767,453 -0.01(-0.44%)
Aug 26, 2002 2.894 2.910 2.861 2.898 507,212 +0.00(+0.16%)
Aug 23, 2002 2.903 2.907 2.880 2.894 737,964 -0.01(-0.31%)
Aug 22, 2002 2.894 2.930 2.881 2.903 566,190 +0.02(+0.56%)
Aug 21, 2002 2.810 2.886 2.810 2.886 1,774,506 +0.08(+2.84%)
Aug 20, 2002 2.833 2.847 2.798 2.807 483,621 +0.03(+1.07%)
Aug 16, 2002 2.774 2.813 2.763 2.777 609,687 -0.01(-0.23%)
Aug 15, 2002 2.777 2.820 2.765 2.783 770,402 +0.00(+0.06%)
Aug 14, 2002 2.682 2.782 2.639 2.782 538,176 +0.10(+3.71%)
Aug 13, 2002 2.754 2.794 2.681 2.682 221,168 -0.08(-2.82%)
Aug 12, 2002 2.767 2.791 2.726 2.760 1,769,346 -0.02(-0.62%)
Aug 07, 2002 2.767 2.801 2.703 2.777 921,534 +0.04(+1.62%)
Aug 06, 2002 2.631 2.781 2.631 2.733 2,163,763 +0.12(+4.71%)
Aug 05, 2002 2.612 2.690 2.583 2.610 1,595,360 +0.01(+0.31%)
Aug 02, 2002 2.608 2.748 2.593 2.602 1,646,229 -0.03(-0.96%)
Aug 01, 2002 2.535 2.668 2.535 2.627 1,315,951 +0.09(+3.64%)
Jul 31, 2002 2.552 2.604 2.532 2.535 640,650 -0.04(-1.48%)
Jul 30, 2002 2.608 2.608 2.527 2.573 1,349,126 -0.06(-2.20%)
Jul 29, 2002 2.508 2.643 2.508 2.631 894,257 +0.15(+5.86%)
Jul 26, 2002 2.550 2.564 2.485 2.485 1,083,724 -0.06(-2.31%)
Jul 25, 2002 2.469 2.586 2.460 2.544 2,122,478 +0.08(+3.04%)
Jul 24, 2002 2.470 2.506 2.401 2.469 1,889,514 -0.00(-0.07%)
Jul 23, 2002 2.430 2.506 2.430 2.471 1,571,032 +0.04(+1.71%)
Jul 22, 2002 2.405 2.515 2.404 2.429 1,714,054 +0.02(+0.94%)
Jul 19, 2002 2.584 2.587 2.390 2.406 2,511,734 -0.20(-7.70%)
Jul 17, 2002 2.666 2.703 2.597 2.607 1,575,455 -0.11(-3.90%)
Jul 12, 2002 2.841 2.871 2.704 2.713 1,206,104 -0.13(-4.49%)
Jul 11, 2002 2.808 2.876 2.805 2.840 1,654,338 +0.03(+1.19%)
Jul 10, 2002 2.819 2.836 2.803 2.807 1,425,061 -0.01(-0.23%)
Jul 09, 2002 2.896 2.896 2.813 2.813 1,303,418 -0.08(-2.81%)
Jul 08, 2002 2.890 2.895 2.890 2.895 1,153,761 -0.02(-0.56%)
Jul 05, 2002 2.845 2.944 2.845 2.911 723,957 +0.09(+3.14%)
Jul 04, 2002 2.831 2.867 2.804 2.822 1,635,170 +0.00(+0.00%)
Jul 03, 2002 2.831 2.867 2.804 2.822 1,624,112 +0.00(+0.10%)
Jul 02, 2002 2.838 2.896 2.812 2.820 1,835,696 -0.06(-1.92%)
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.