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

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2002 2.794 2.844 2.794 2.798 862,699 +0.00(+0.00%)
Mar 28, 2002 2.794 2.844 2.794 2.798 862,699 +0.00(+0.17%)
Mar 27, 2002 2.740 2.821 2.740 2.793 890,777 +0.07(+2.69%)
Mar 26, 2002 2.657 2.729 2.656 2.720 1,380,740 +0.06(+2.36%)
Mar 25, 2002 2.761 2.761 2.648 2.657 1,165,942 -0.10(-3.75%)
Mar 22, 2002 2.787 2.812 2.757 2.761 608,592 -0.02(-0.58%)
Mar 21, 2002 2.768 2.786 2.745 2.777 882,354 -0.00(-0.03%)
Mar 20, 2002 2.849 2.849 2.776 2.778 790,398 -0.10(-3.47%)
Mar 19, 2002 2.849 2.906 2.849 2.878 599,467 +0.03(+1.00%)
Mar 18, 2002 2.851 2.868 2.818 2.849 784,782 -0.00(-0.03%)
Mar 15, 2002 2.754 2.873 2.745 2.850 136,740,320 +0.08(+2.99%)
Mar 14, 2002 2.703 2.778 2.703 2.768 210,585 +0.07(+2.43%)
Mar 13, 2002 2.798 2.802 2.664 2.702 1,947,917 -0.11(-3.76%)
Mar 12, 2002 2.802 2.816 2.783 2.807 1,020,638 +0.01(+0.20%)
Mar 11, 2002 2.911 2.911 2.792 2.802 1,141,374 -0.12(-3.97%)
Mar 08, 2002 2.925 2.939 2.891 2.918 811,456 +0.01(+0.39%)
Mar 07, 2002 2.944 2.949 2.893 2.906 1,017,129 -0.05(-1.54%)
Mar 06, 2002 2.923 2.992 2.909 2.952 1,172,260 +0.03(+0.97%)
Mar 05, 2002 2.954 2.961 2.887 2.923 664,748 -0.02(-0.58%)
Mar 04, 2002 2.963 2.973 2.916 2.940 721,607 -0.03(-0.90%)
Mar 01, 2002 2.936 2.986 2.935 2.967 717,395 +0.03(+1.10%)
Feb 28, 2002 2.949 2.963 2.921 2.935 757,406 -0.02(-0.64%)
Feb 27, 2002 2.963 2.976 2.937 2.954 740,559 +0.01(+0.26%)
Feb 26, 2002 2.954 2.977 2.935 2.946 678,787 -0.01(-0.26%)
Feb 25, 2002 2.958 2.977 2.943 2.954 794,610 -0.01(-0.48%)
Feb 22, 2002 2.947 2.978 2.880 2.968 1,177,876 +0.02(+0.74%)
Feb 21, 2002 2.982 3.020 2.929 2.946 1,055,736 -0.05(-1.62%)
Feb 20, 2002 2.873 3.000 2.873 2.995 1,055,736 +0.11(+3.89%)
Feb 19, 2002 2.911 2.916 2.876 2.882 855,679 -0.05(-1.72%)
Feb 18, 2002 2.945 2.965 2.916 2.933 685,807 +0.00(+0.00%)
Feb 15, 2002 2.945 2.965 2.916 2.933 685,807 -0.01(-0.39%)
Feb 14, 2002 2.925 2.954 2.913 2.944 1,295,102 +0.03(+1.14%)
Feb 13, 2002 2.841 2.916 2.841 2.911 968,694 +0.07(+2.47%)
Feb 12, 2002 2.840 2.885 2.821 2.841 1,422,155 +0.00(+0.03%)
Feb 11, 2002 2.735 2.847 2.735 2.840 1,159,625 +0.13(+4.73%)
Feb 08, 2002 2.674 2.711 2.626 2.711 991,156 +0.04(+1.42%)
Feb 07, 2002 2.730 2.735 2.674 2.674 787,590 -0.06(-2.05%)
Feb 06, 2002 2.781 2.783 2.708 2.730 1,320,372 -0.06(-2.11%)
Feb 05, 2002 2.806 2.813 2.783 2.788 1,792,084 -0.00(-0.17%)
Feb 04, 2002 2.791 2.816 2.786 2.793 702,654 +0.00(+0.07%)
Feb 01, 2002 2.795 2.807 2.775 2.791 996,772 -0.00(-0.14%)
Jan 31, 2002 2.781 2.835 2.765 2.795 978,521 +0.02(+0.55%)
Jan 30, 2002 2.778 2.797 2.764 2.780 1,660,819 +0.00(+0.00%)
Jan 29, 2002 2.789 2.797 2.735 2.780 85,287,216 -0.03(-1.18%)
Jan 28, 2002 2.825 2.830 2.736 2.813 1,603,961 +0.01(+0.24%)
Jan 25, 2002 2.811 2.848 2.794 2.806 2,011,795 -0.01(-0.34%)
Jan 24, 2002 2.786 2.839 2.780 2.816 2,132,531 +0.03(+1.09%)
Jan 23, 2002 2.688 2.786 2.683 2.786 2,484,209 +0.09(+3.46%)
Jan 22, 2002 2.620 2.740 2.620 2.692 2,913,102 +0.07(+2.79%)
Jan 21, 2002 2.650 2.658 2.593 2.619 996,772 +0.00(+0.00%)
Jan 18, 2002 2.650 2.658 2.593 2.619 982,733 -0.03(-1.15%)
Jan 17, 2002 2.574 2.650 2.564 2.650 642,988 +0.06(+2.31%)
Jan 16, 2002 2.598 2.621 2.571 2.590 654,921 -0.01(-0.33%)
Jan 15, 2002 2.507 2.602 2.505 2.598 921,663 +0.08(+3.25%)
Jan 14, 2002 2.498 2.580 2.488 2.517 1,041,697 -0.00(-0.04%)
Jan 11, 2002 2.503 2.563 2.473 2.518 732,136 +0.00(+0.11%)
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.