Church & Dwight Company (NY: CHD )

89.63 USD -0.26 (-0.29%)
Official Closing Price Updated: 4:58 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.767 5.832 5.717 5.795 490,400 +0.14(+2.42%)
May 28, 2002 5.768 5.768 5.633 5.658 333,600 -0.07(-1.19%)
May 27, 2002 5.775 5.822 5.717 5.727 327,200 +0.00(+0.00%)
May 24, 2002 5.775 5.822 5.717 5.727 321,600 -0.07(-1.26%)
May 23, 2002 5.747 5.815 5.642 5.800 390,000 +0.08(+1.37%)
May 22, 2002 5.733 5.807 5.717 5.722 738,400 -0.08(-1.41%)
May 21, 2002 5.733 5.817 5.732 5.803 748,800 +0.06(+1.07%)
May 20, 2002 5.750 5.783 5.712 5.742 354,800 -0.02(-0.40%)
May 17, 2002 5.692 5.768 5.625 5.765 566,000 +0.06(+1.11%)
May 16, 2002 5.712 5.733 5.693 5.702 477,200 -0.01(-0.18%)
May 15, 2002 5.792 5.792 5.673 5.712 548,800 -0.08(-1.38%)
May 14, 2002 5.733 5.825 5.727 5.792 613,600 +0.09(+1.52%)
May 13, 2002 5.495 5.708 5.400 5.705 743,200 +0.21(+3.82%)
May 10, 2002 5.783 5.822 5.453 5.495 1,480,800 -0.26(-4.60%)
May 09, 2002 5.692 5.833 5.617 5.760 653,600 +0.04(+0.61%)
May 08, 2002 5.842 6.083 5.667 5.725 2,152,000 -0.03(-0.52%)
May 07, 2002 5.333 5.875 5.333 5.755 2,897,600 +0.49(+9.31%)
May 06, 2002 5.250 5.500 5.192 5.265 2,231,200 +0.34(+6.94%)
May 03, 2002 4.933 4.992 4.850 4.923 281,200 +0.00(+0.07%)
May 02, 2002 4.900 4.940 4.833 4.920 496,800 +0.02(+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.