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 (%)
Aug 30, 2002 2.844 2.862 2.826 2.830 1,101,410 -0.02(-0.73%)
Aug 29, 2002 2.821 2.852 2.811 2.851 973,133 +0.03(+0.90%)
Aug 28, 2002 2.872 2.872 2.798 2.826 866,236 -0.06(-2.07%)
Aug 27, 2002 2.921 2.944 2.886 2.886 767,448 -0.01(-0.44%)
Aug 26, 2002 2.894 2.910 2.861 2.898 507,209 +0.00(+0.16%)
Aug 23, 2002 2.903 2.907 2.880 2.894 737,959 -0.01(-0.31%)
Aug 22, 2002 2.894 2.930 2.881 2.903 566,186 +0.02(+0.56%)
Aug 21, 2002 2.810 2.887 2.810 2.887 1,774,494 +0.08(+2.84%)
Aug 20, 2002 2.833 2.847 2.798 2.807 483,618 +0.03(+1.07%)
Aug 16, 2002 2.774 2.813 2.763 2.777 609,683 -0.01(-0.23%)
Aug 15, 2002 2.777 2.820 2.765 2.783 770,397 +0.00(+0.06%)
Aug 14, 2002 2.682 2.782 2.639 2.782 538,172 +0.10(+3.71%)
Aug 13, 2002 2.754 2.794 2.681 2.682 221,166 -0.08(-2.82%)
Aug 12, 2002 2.767 2.791 2.726 2.760 1,769,334 -0.02(-0.62%)
Aug 07, 2002 2.767 2.801 2.703 2.777 921,528 +0.04(+1.62%)
Aug 06, 2002 2.631 2.781 2.631 2.733 2,163,748 +0.12(+4.71%)
Aug 05, 2002 2.613 2.690 2.583 2.610 1,595,349 +0.01(+0.31%)
Aug 02, 2002 2.608 2.748 2.593 2.602 1,646,218 -0.03(-0.96%)
Aug 01, 2002 2.535 2.668 2.535 2.627 1,315,942 +0.09(+3.64%)
Jul 31, 2002 2.552 2.604 2.532 2.535 640,646 -0.04(-1.48%)
Jul 30, 2002 2.608 2.608 2.527 2.573 1,349,117 -0.06(-2.20%)
Jul 29, 2002 2.508 2.643 2.508 2.631 894,251 +0.15(+5.86%)
Jul 26, 2002 2.550 2.564 2.485 2.485 1,083,717 -0.06(-2.31%)
Jul 25, 2002 2.469 2.586 2.460 2.544 2,122,463 +0.08(+3.04%)
Jul 24, 2002 2.470 2.506 2.401 2.469 1,889,501 -0.00(-0.07%)
Jul 23, 2002 2.430 2.506 2.430 2.471 1,571,021 +0.04(+1.71%)
Jul 22, 2002 2.405 2.515 2.404 2.429 1,714,042 +0.02(+0.94%)
Jul 19, 2002 2.584 2.587 2.390 2.406 2,511,717 -0.20(-7.70%)
Jul 17, 2002 2.666 2.703 2.597 2.607 1,575,444 -0.11(-3.90%)
Jul 12, 2002 2.841 2.871 2.704 2.713 1,206,096 -0.13(-4.49%)
Jul 11, 2002 2.808 2.876 2.805 2.840 1,654,327 +0.03(+1.19%)
Jul 10, 2002 2.819 2.836 2.803 2.807 1,425,051 -0.01(-0.23%)
Jul 09, 2002 2.896 2.896 2.813 2.813 1,303,409 -0.08(-2.81%)
Jul 08, 2002 2.890 2.895 2.890 2.895 1,153,753 -0.02(-0.56%)
Jul 05, 2002 2.845 2.944 2.845 2.911 723,952 +0.09(+3.14%)
Jul 04, 2002 2.831 2.867 2.804 2.822 1,635,159 +0.00(+0.00%)
Jul 03, 2002 2.831 2.867 2.804 2.822 1,624,101 +0.00(+0.10%)
Jul 02, 2002 2.838 2.896 2.812 2.820 1,835,684 -0.06(-1.92%)
Jul 01, 2002 2.865 2.946 2.856 2.875 1,417,679 +0.04(+1.47%)
Jun 28, 2002 2.876 2.968 2.821 2.833 5,472,403 -0.04(-1.48%)
Jun 27, 2002 2.925 2.985 2.849 2.876 11,058,339 -0.05(-1.70%)
Jun 26, 2002 2.889 2.934 2.829 2.925 1,221,577 +0.03(+0.87%)
Jun 25, 2002 2.959 3.003 2.881 2.900 1,416,941 -0.18(-5.70%)
Jun 21, 2002 3.111 3.130 3.002 3.075 1,386,715 -0.05(-1.62%)
Jun 20, 2002 3.085 3.183 3.084 3.126 1,457,489 +0.04(+1.38%)
Jun 19, 2002 3.061 3.102 3.061 3.084 1,275,395 +0.02(+0.53%)
Jun 18, 2002 3.079 3.094 3.057 3.067 516,055 -0.02(-0.56%)
Jun 17, 2002 2.984 3.085 2.984 3.085 737,222 +0.11(+3.68%)
Jun 14, 2002 2.989 2.995 2.924 2.975 662,025 -0.03(-1.14%)
Jun 12, 2002 3.007 3.029 2.972 3.010 780,718 +0.02(+0.54%)
Jun 11, 2002 3.007 3.028 2.993 2.993 810,207 -0.01(-0.39%)
Jun 10, 2002 3.034 3.034 2.975 3.005 1,118,366 -0.03(-0.95%)
Jun 07, 2002 2.975 3.047 2.975 3.034 1,068,235 +0.06(+2.13%)
Jun 06, 2002 3.066 3.066 2.969 2.971 1,332,161 -0.09(-3.01%)
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.