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

Church & Dwight Company (NY: CHD )

107.18 +0.35 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 2.545 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%)
Jul 01, 2002 2.857 2.938 2.848 2.867 1,421,443 +0.04(+1.47%)
Jun 28, 2002 2.868 2.960 2.814 2.826 5,486,933 -0.04(-1.48%)
Jun 27, 2002 2.918 2.977 2.842 2.868 11,087,701 -0.05(-1.70%)
Jun 26, 2002 2.882 2.927 2.821 2.918 1,224,821 +0.03(+0.87%)
Jun 25, 2002 2.951 2.995 2.873 2.892 1,420,704 -0.17(-5.70%)
Jun 21, 2002 3.103 3.121 2.994 3.067 1,390,397 -0.05(-1.62%)
Jun 20, 2002 3.076 3.175 3.075 3.118 1,461,359 +0.04(+1.38%)
Jun 19, 2002 3.053 3.094 3.053 3.075 1,278,781 +0.02(+0.53%)
Jun 18, 2002 3.071 3.085 3.049 3.059 517,426 -0.02(-0.56%)
Jun 17, 2002 2.976 3.077 2.976 3.076 739,180 +0.11(+3.68%)
Jun 14, 2002 2.981 2.987 2.916 2.967 663,783 -0.03(-1.14%)
Jun 12, 2002 2.999 3.021 2.964 3.002 782,791 +0.02(+0.54%)
Jun 11, 2002 2.999 3.020 2.985 2.985 812,358 -0.01(-0.39%)
Jun 10, 2002 3.026 3.026 2.967 2.997 1,121,336 -0.03(-0.95%)
Jun 07, 2002 2.967 3.038 2.967 3.026 1,071,071 +0.06(+2.13%)
Jun 06, 2002 3.057 3.057 2.961 2.963 1,335,698 -0.09(-3.01%)
Jun 05, 2002 3.071 3.075 3.035 3.055 2,261,151 -0.08(-2.59%)
May 31, 2002 3.121 3.156 3.094 3.136 906,234 +0.07(+2.42%)
May 28, 2002 3.121 3.121 3.048 3.062 616,476 -0.04(-1.19%)
May 27, 2002 3.125 3.150 3.094 3.099 604,649 +0.00(+0.00%)
May 24, 2002 3.125 3.150 3.094 3.099 594,300 -0.04(-1.26%)
May 23, 2002 3.110 3.147 3.053 3.139 720,700 +0.04(+1.37%)
May 22, 2002 3.103 3.142 3.094 3.096 1,364,526 -0.04(-1.41%)
May 21, 2002 3.103 3.148 3.102 3.140 1,383,745 +0.03(+1.07%)
May 20, 2002 3.112 3.130 3.091 3.107 655,652 -0.01(-0.40%)
May 17, 2002 3.080 3.121 3.044 3.120 1,045,939 +0.03(+1.11%)
May 16, 2002 3.091 3.103 3.081 3.085 881,841 -0.01(-0.18%)
May 15, 2002 3.134 3.134 3.070 3.091 1,014,155 -0.04(-1.38%)
May 14, 2002 3.103 3.152 3.099 3.134 1,133,902 +0.05(+1.52%)
May 13, 2002 2.974 3.089 2.922 3.087 1,373,396 +0.11(+3.82%)
May 10, 2002 3.130 3.150 2.951 2.974 2,736,444 -0.14(-4.60%)
May 09, 2002 3.080 3.157 3.039 3.117 1,207,820 +0.02(+0.61%)
May 08, 2002 3.161 3.292 3.066 3.098 3,976,788 -0.02(-0.52%)
May 07, 2002 2.886 3.179 2.886 3.114 5,354,620 +0.27(+9.31%)
May 06, 2002 2.841 2.976 2.809 2.849 4,123,146 +0.18(+6.94%)
May 03, 2002 2.670 2.701 2.625 2.664 519,643 +0.00(+0.07%)
May 02, 2002 2.652 2.673 2.616 2.662 918,061 +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.