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

Church & Dwight Company (NY: CHD )

106.32 -0.93 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2002 2.865 2.946 2.856 2.875 1,417,688 +0.04(+1.47%)
Jun 28, 2002 2.876 2.968 2.821 2.833 5,472,440 -0.04(-1.48%)
Jun 27, 2002 2.925 2.985 2.849 2.876 11,058,414 -0.05(-1.70%)
Jun 26, 2002 2.889 2.934 2.829 2.925 1,221,586 +0.03(+0.87%)
Jun 25, 2002 2.959 3.003 2.881 2.900 1,416,951 -0.18(-5.70%)
Jun 21, 2002 3.111 3.130 3.002 3.075 1,386,725 -0.05(-1.62%)
Jun 20, 2002 3.085 3.183 3.084 3.126 1,457,499 +0.04(+1.38%)
Jun 19, 2002 3.061 3.102 3.061 3.084 1,275,403 +0.02(+0.53%)
Jun 18, 2002 3.079 3.094 3.057 3.067 516,059 -0.02(-0.56%)
Jun 17, 2002 2.984 3.085 2.984 3.085 737,227 +0.11(+3.68%)
Jun 14, 2002 2.989 2.995 2.924 2.975 662,030 -0.03(-1.14%)
Jun 12, 2002 3.007 3.029 2.971 3.009 780,724 +0.02(+0.54%)
Jun 11, 2002 3.007 3.028 2.993 2.993 810,213 -0.01(-0.39%)
Jun 10, 2002 3.034 3.034 2.975 3.005 1,118,374 -0.03(-0.95%)
Jun 07, 2002 2.975 3.047 2.975 3.034 1,068,242 +0.06(+2.13%)
Jun 06, 2002 3.066 3.066 2.969 2.971 1,332,170 -0.09(-3.01%)
Jun 05, 2002 3.079 3.084 3.043 3.063 2,255,179 -0.08(-2.59%)
May 31, 2002 3.129 3.164 3.102 3.144 903,841 +0.07(+2.42%)
May 28, 2002 3.130 3.130 3.056 3.070 614,847 -0.04(-1.19%)
May 27, 2002 3.133 3.159 3.102 3.107 603,052 +0.00(+0.00%)
May 24, 2002 3.133 3.159 3.102 3.107 592,731 -0.04(-1.26%)
May 23, 2002 3.118 3.155 3.061 3.147 718,796 +0.04(+1.37%)
May 22, 2002 3.111 3.151 3.102 3.104 1,360,922 -0.04(-1.41%)
May 21, 2002 3.111 3.156 3.110 3.149 1,380,090 +0.03(+1.07%)
May 20, 2002 3.120 3.138 3.099 3.115 653,920 -0.01(-0.40%)
May 17, 2002 3.088 3.130 3.052 3.128 1,043,177 +0.03(+1.11%)
May 16, 2002 3.099 3.111 3.089 3.094 879,512 -0.01(-0.17%)
May 15, 2002 3.142 3.142 3.078 3.099 1,011,476 -0.04(-1.38%)
May 14, 2002 3.111 3.160 3.107 3.142 1,130,907 +0.05(+1.52%)
May 13, 2002 2.981 3.097 2.930 3.095 1,369,768 +0.11(+3.82%)
May 10, 2002 3.138 3.159 2.959 2.981 2,729,216 -0.14(-4.60%)
May 09, 2002 3.088 3.165 3.047 3.125 1,204,629 +0.02(+0.61%)
May 08, 2002 3.170 3.301 3.075 3.106 3,966,284 -0.02(-0.52%)
May 07, 2002 2.894 3.188 2.894 3.123 5,340,477 +0.27(+9.31%)
May 06, 2002 2.849 2.984 2.817 2.857 4,112,255 +0.19(+6.94%)
May 03, 2002 2.677 2.708 2.631 2.671 518,271 +0.00(+0.07%)
May 02, 2002 2.659 2.680 2.622 2.669 915,636 +0.01(+0.37%)
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.