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

Church & Dwight Company (NY: CHD )

106.39 -0.29 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 2.956 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%)
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.