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

Church & Dwight Company (NY: CHD )

107.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2002 2.589 2.637 2.530 2.579 1,235,917 -0.01(-0.49%)
Apr 29, 2002 2.629 2.638 2.561 2.592 507,080 -0.03(-1.00%)
Apr 26, 2002 2.647 2.683 2.617 2.618 405,073 -0.04(-1.53%)
Apr 25, 2002 2.594 2.664 2.594 2.659 654,178 +0.06(+2.15%)
Apr 24, 2002 2.701 2.719 2.591 2.603 850,802 -0.10(-3.61%)
Apr 23, 2002 2.655 2.724 2.646 2.700 444,989 +0.05(+1.70%)
Apr 22, 2002 2.710 2.716 2.643 2.655 468,643 -0.05(-2.00%)
Apr 19, 2002 2.706 2.732 2.701 2.709 201,797 +0.02(+0.70%)
Apr 18, 2002 2.755 2.764 2.683 2.690 576,564 -0.08(-2.83%)
Apr 17, 2002 2.782 2.831 2.764 2.769 609,088 -0.02(-0.74%)
Apr 16, 2002 2.805 2.822 2.733 2.790 651,222 -0.01(-0.35%)
Apr 15, 2002 2.830 2.841 2.769 2.799 960,940 -0.03(-1.08%)
Apr 12, 2002 2.751 2.834 2.751 2.830 902,545 +0.08(+2.89%)
Apr 11, 2002 2.751 2.763 2.732 2.751 66,748,416 +0.00(+0.00%)
Apr 10, 2002 2.745 2.764 2.742 2.751 964,636 +0.01(+0.23%)
Apr 09, 2002 2.756 2.773 2.730 2.744 591,348 -0.01(-0.42%)
Apr 08, 2002 2.683 2.757 2.670 2.756 772,448 +0.08(+2.90%)
Apr 05, 2002 2.637 2.679 2.636 2.679 328,198 +0.04(+1.61%)
Apr 04, 2002 2.647 2.659 2.618 2.636 658,613 -0.00(-0.14%)
Apr 03, 2002 2.643 2.661 2.617 2.640 357,765 -0.00(-0.10%)
Apr 02, 2002 2.683 2.701 2.634 2.643 685,963 -0.04(-1.31%)
Apr 01, 2002 2.657 2.688 2.584 2.678 523,343 +0.02(+0.78%)
Mar 29, 2002 2.653 2.701 2.653 2.657 908,458 +0.00(+0.00%)
Mar 28, 2002 2.653 2.701 2.653 2.657 908,458 +0.00(+0.17%)
Mar 27, 2002 2.602 2.679 2.602 2.652 938,025 +0.07(+2.69%)
Mar 26, 2002 2.523 2.591 2.523 2.583 1,453,977 +0.06(+2.36%)
Mar 25, 2002 2.622 2.622 2.514 2.523 1,227,786 -0.10(-3.75%)
Mar 22, 2002 2.647 2.671 2.618 2.622 640,873 -0.02(-0.58%)
Mar 21, 2002 2.629 2.645 2.606 2.637 929,155 -0.00(-0.03%)
Mar 20, 2002 2.706 2.706 2.636 2.638 832,322 -0.09(-3.47%)
Mar 19, 2002 2.706 2.760 2.706 2.733 631,264 +0.03(+1.00%)
Mar 18, 2002 2.707 2.724 2.676 2.706 826,408 -0.00(-0.03%)
Mar 15, 2002 2.615 2.728 2.606 2.707 143,993,264 +0.08(+2.99%)
Mar 14, 2002 2.567 2.638 2.567 2.628 221,755 +0.06(+2.43%)
Mar 13, 2002 2.657 2.661 2.530 2.566 2,051,238 -0.10(-3.76%)
Mar 12, 2002 2.661 2.674 2.643 2.666 1,074,775 +0.01(+0.20%)
Mar 11, 2002 2.764 2.764 2.652 2.661 1,201,915 -0.11(-3.97%)
Mar 08, 2002 2.778 2.791 2.745 2.771 854,498 +0.01(+0.39%)
Mar 07, 2002 2.796 2.800 2.747 2.760 1,071,079 -0.04(-1.54%)
Mar 06, 2002 2.776 2.841 2.763 2.803 1,234,439 +0.03(+0.97%)
Mar 05, 2002 2.805 2.812 2.742 2.776 700,008 -0.02(-0.58%)
Mar 04, 2002 2.814 2.823 2.769 2.792 759,882 -0.03(-0.90%)
Mar 01, 2002 2.788 2.836 2.787 2.818 755,447 +0.03(+1.10%)
Feb 28, 2002 2.800 2.814 2.774 2.787 797,580 -0.02(-0.64%)
Feb 27, 2002 2.814 2.827 2.789 2.805 779,840 +0.01(+0.26%)
Feb 26, 2002 2.805 2.827 2.787 2.798 714,792 -0.01(-0.26%)
Feb 25, 2002 2.809 2.827 2.795 2.805 836,757 -0.01(-0.48%)
Feb 22, 2002 2.799 2.828 2.735 2.818 1,240,352 +0.02(+0.74%)
Feb 21, 2002 2.832 2.868 2.781 2.798 1,111,734 -0.05(-1.62%)
Feb 20, 2002 2.728 2.849 2.728 2.844 1,111,734 +0.11(+3.89%)
Feb 19, 2002 2.764 2.769 2.731 2.737 901,066 -0.05(-1.72%)
Feb 18, 2002 2.797 2.816 2.769 2.785 722,183 +0.00(+0.00%)
Feb 15, 2002 2.797 2.816 2.769 2.785 722,183 -0.01(-0.39%)
Feb 14, 2002 2.778 2.805 2.766 2.796 1,363,796 +0.03(+1.14%)
Feb 13, 2002 2.698 2.769 2.698 2.764 1,020,075 +0.07(+2.47%)
Feb 12, 2002 2.697 2.740 2.679 2.698 1,497,589 +0.00(+0.03%)
Feb 11, 2002 2.597 2.704 2.597 2.697 1,221,133 +0.12(+4.73%)
Feb 08, 2002 2.539 2.575 2.494 2.575 1,043,729 +0.04(+1.42%)
Feb 07, 2002 2.592 2.597 2.539 2.539 829,365 -0.05(-2.05%)
Feb 06, 2002 2.641 2.643 2.571 2.592 1,390,407 -0.06(-2.11%)
Feb 05, 2002 2.665 2.671 2.643 2.648 1,887,139 -0.00(-0.17%)
Feb 04, 2002 2.651 2.674 2.645 2.652 739,924 +0.00(+0.07%)
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.