Church & Dwight Company (NY: CHD )

77.92 USD -0.51 (-0.65%)
Official Closing Price Updated: 5:39 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.050 5.050 4.992 5.020 207,600 -0.01(-0.13%)
Nov 27, 2002 5.158 5.158 4.970 5.027 1,116,000 -0.04(-0.79%)
Nov 26, 2002 5.230 5.242 5.032 5.067 682,400 -0.17(-3.28%)
Nov 25, 2002 5.333 5.375 5.238 5.238 728,400 -0.15(-2.72%)
Nov 22, 2002 5.225 5.392 5.225 5.385 596,800 +0.16(+3.13%)
Nov 21, 2002 5.218 5.275 5.138 5.222 481,200 +0.00(+0.10%)
Nov 20, 2002 5.250 5.263 5.197 5.217 390,400 -0.03(-0.63%)
Nov 19, 2002 5.233 5.283 5.177 5.250 590,800 +0.02(+0.32%)
Nov 18, 2002 5.250 5.250 5.167 5.233 381,600 -0.01(-0.25%)
Nov 15, 2002 5.207 5.250 5.150 5.247 716,800 +0.04(+0.77%)
Nov 14, 2002 5.042 5.208 5.040 5.207 526,800 +0.17(+3.44%)
Nov 13, 2002 5.092 5.117 4.983 5.033 531,200 +0.01(+0.30%)
Nov 12, 2002 4.927 5.083 4.918 5.018 755,200 +0.13(+2.69%)
Nov 11, 2002 4.935 4.937 4.693 4.887 2,154,400 -0.05(-1.05%)
Nov 08, 2002 5.252 5.302 4.927 4.938 1,348,000 -0.31(-5.88%)
Nov 07, 2002 5.160 5.247 5.075 5.247 814,800 +0.09(+1.71%)
Nov 06, 2002 5.150 5.208 5.033 5.158 904,400 +0.07(+1.48%)
Nov 05, 2002 5.060 5.083 4.848 5.083 2,438,800 +0.02(+0.43%)
Nov 04, 2002 5.317 5.407 4.667 5.062 5,727,600 -0.72(-12.50%)
Nov 01, 2002 5.763 5.795 5.625 5.785 393,200 +0.02(+0.38%)
Oct 31, 2002 5.825 5.867 5.720 5.763 472,400 -0.05(-0.95%)
Oct 30, 2002 5.750 5.907 5.750 5.818 371,600 +0.11(+1.87%)
Oct 29, 2002 5.592 5.742 5.557 5.712 408,400 +0.12(+2.21%)
Oct 28, 2002 5.758 5.758 5.550 5.588 449,600 -0.17(-2.92%)
Oct 25, 2002 5.682 5.802 5.675 5.757 305,600 +0.07(+1.23%)
Oct 24, 2002 5.740 5.750 5.662 5.687 390,000 -0.04(-0.70%)
Oct 23, 2002 5.770 5.892 5.680 5.727 780,400 -0.05(-0.95%)
Oct 22, 2002 5.900 5.915 5.715 5.782 428,800 -0.20(-3.34%)
Oct 21, 2002 5.902 6.000 5.830 5.982 688,000 +0.08(+1.36%)
Oct 18, 2002 5.910 5.942 5.813 5.902 682,800 +0.01(+0.14%)
Oct 17, 2002 5.833 5.900 5.813 5.893 680,000 +0.10(+1.81%)
Oct 16, 2002 5.693 5.877 5.693 5.788 715,600 -0.02(-0.32%)
Oct 15, 2002 5.833 5.993 5.778 5.807 2,905,600 -0.01(-0.17%)
Oct 14, 2002 5.675 5.825 5.672 5.817 390,400 +0.15(+2.65%)
Oct 11, 2002 5.658 5.708 5.617 5.667 1,276,400 +0.08(+1.43%)
Oct 10, 2002 5.525 5.617 5.517 5.587 972,800 +0.04(+0.69%)
Oct 09, 2002 5.548 5.583 5.475 5.548 892,400 -0.03(-0.60%)
Oct 08, 2002 5.525 5.647 5.518 5.582 576,800 +0.07(+1.30%)
Oct 07, 2002 5.500 5.545 5.490 5.510 698,000 +0.00(+0.06%)
Oct 04, 2002 5.542 5.562 5.475 5.507 732,800 -0.04(-0.78%)
Oct 03, 2002 5.600 5.685 5.533 5.550 644,000 -0.03(-0.51%)
Oct 02, 2002 5.570 5.708 5.558 5.578 1,021,600 -0.02(-0.39%)
Oct 01, 2002 5.527 5.625 5.500 5.600 695,200 +0.07(+1.36%)
Sep 30, 2002 5.463 5.558 5.458 5.525 1,092,000 +0.06(+1.13%)
Sep 27, 2002 5.492 5.575 5.417 5.463 790,400 -0.05(-0.94%)
Sep 26, 2002 5.367 5.527 5.367 5.515 702,400 +0.15(+2.76%)
Sep 25, 2002 5.297 5.368 5.292 5.367 612,000 +0.07(+1.32%)
Sep 24, 2002 5.292 5.333 5.250 5.297 643,200 +0.00(+0.09%)
Sep 23, 2002 5.310 5.317 5.233 5.292 448,800 -0.02(-0.35%)
Sep 20, 2002 5.268 5.310 5.225 5.310 4,920,000 +0.04(+0.82%)
Sep 19, 2002 5.292 5.333 5.248 5.267 412,400 -0.02(-0.35%)
Sep 18, 2002 5.283 5.317 5.148 5.285 370,400 -0.01(-0.28%)
Sep 17, 2002 5.372 5.382 5.293 5.300 312,000 -0.07(-1.24%)
Sep 16, 2002 5.350 5.380 5.250 5.367 249,200 -0.02(-0.34%)
Sep 13, 2002 5.283 5.397 5.228 5.385 473,600 +0.11(+2.12%)
Sep 12, 2002 5.468 5.468 5.273 5.273 316,000 -0.23(-4.15%)
Sep 11, 2002 5.583 5.583 5.498 5.502 262,000 +0.01(+0.18%)
Sep 10, 2002 5.402 5.538 5.402 5.492 536,400 +0.09(+1.67%)
Sep 09, 2002 5.285 5.450 5.253 5.402 571,600 +0.12(+2.21%)
Sep 06, 2002 5.188 5.308 5.157 5.285 367,200 +0.14(+2.69%)
Sep 05, 2002 5.167 5.217 5.127 5.147 521,600 -0.04(-0.83%)
Sep 04, 2002 5.077 5.235 5.045 5.190 414,000 +0.12(+2.27%)
Sep 03, 2002 5.217 5.217 5.055 5.075 408,000 -0.14(-2.72%)
Aug 30, 2002 5.242 5.275 5.208 5.217 597,600 -0.04(-0.73%)
Aug 29, 2002 5.200 5.257 5.182 5.255 528,000 +0.05(+0.90%)
Aug 28, 2002 5.293 5.293 5.157 5.208 470,000 -0.11(-2.07%)
Aug 27, 2002 5.383 5.427 5.318 5.318 416,400 -0.02(-0.44%)
Aug 26, 2002 5.333 5.363 5.273 5.342 275,200 +0.01(+0.16%)
Aug 23, 2002 5.350 5.358 5.308 5.333 400,400 -0.02(-0.31%)
Aug 22, 2002 5.333 5.400 5.310 5.350 307,200 +0.03(+0.56%)
Aug 21, 2002 5.178 5.320 5.178 5.320 962,800 +0.15(+2.84%)
Aug 20, 2002 5.222 5.247 5.157 5.173 262,400 +0.06(+1.07%)
Aug 16, 2002 5.113 5.185 5.092 5.118 330,800 -0.01(-0.23%)
Aug 15, 2002 5.118 5.197 5.097 5.130 418,000 +0.00(+0.06%)
Aug 14, 2002 4.943 5.127 4.863 5.127 292,000 +0.18(+3.71%)
Aug 13, 2002 5.075 5.150 4.942 4.943 120,000 -0.14(-2.82%)
Aug 12, 2002 5.100 5.143 5.025 5.087 960,000 -0.03(-0.62%)
Aug 07, 2002 5.100 5.162 4.982 5.118 500,000 +0.08(+1.62%)
Aug 06, 2002 4.848 5.125 4.848 5.037 1,174,000 +0.23(+4.71%)
Aug 05, 2002 4.815 4.958 4.760 4.810 865,600 +0.01(+0.31%)
Aug 02, 2002 4.807 5.065 4.778 4.795 893,200 -0.05(-0.96%)
Aug 01, 2002 4.672 4.917 4.672 4.842 714,000 +0.17(+3.64%)
Jul 31, 2002 4.703 4.800 4.667 4.672 347,600 -0.07(-1.48%)
Jul 30, 2002 4.807 4.807 4.657 4.742 732,000 -0.11(-2.20%)
Jul 29, 2002 4.622 4.872 4.622 4.848 485,200 +0.27(+5.86%)
Jul 26, 2002 4.700 4.725 4.580 4.580 588,000 -0.11(-2.31%)
Jul 25, 2002 4.550 4.767 4.533 4.688 1,151,600 +0.14(+3.04%)
Jul 24, 2002 4.552 4.618 4.425 4.550 1,025,200 -0.00(-0.07%)
Jul 23, 2002 4.478 4.618 4.478 4.553 852,400 +0.08(+1.71%)
Jul 22, 2002 4.432 4.635 4.430 4.477 930,000 +0.04(+0.94%)
Jul 19, 2002 4.763 4.768 4.405 4.435 1,362,800 -0.37(-7.70%)
Jul 17, 2002 4.913 4.982 4.787 4.805 854,800 -0.20(-3.90%)
Jul 12, 2002 5.237 5.292 4.983 5.000 654,400 -0.24(-4.49%)
Jul 11, 2002 5.175 5.300 5.170 5.235 897,600 +0.06(+1.19%)
Jul 10, 2002 5.195 5.227 5.167 5.173 773,200 -0.01(-0.23%)
Jul 09, 2002 5.337 5.337 5.185 5.185 707,200 -0.15(-2.81%)
Jul 08, 2002 5.327 5.335 5.327 5.335 626,000 -0.03(-0.56%)
Jul 05, 2002 5.243 5.427 5.243 5.365 392,800 +0.16(+3.14%)
Jul 04, 2002 5.218 5.283 5.168 5.202 887,200 +0.00(+0.00%)
Jul 03, 2002 5.218 5.283 5.168 5.202 881,200 +0.00(+0.10%)
Jul 02, 2002 5.230 5.337 5.183 5.197 996,000 -0.10(-1.92%)
Jul 01, 2002 5.280 5.430 5.263 5.298 769,200 +0.08(+1.47%)
Jun 28, 2002 5.300 5.470 5.200 5.222 2,969,200 -0.08(-1.48%)
Jun 27, 2002 5.392 5.502 5.252 5.300 6,000,000 -0.09(-1.70%)
Jun 26, 2002 5.325 5.408 5.213 5.392 662,800 +0.05(+0.87%)
Jun 25, 2002 5.453 5.535 5.310 5.345 768,800 -0.32(-5.70%)
Jun 21, 2002 5.733 5.768 5.533 5.668 752,400 -0.09(-1.62%)
Jun 20, 2002 5.685 5.867 5.683 5.762 790,800 +0.08(+1.38%)
Jun 19, 2002 5.642 5.717 5.642 5.683 692,000 +0.03(+0.53%)
Jun 18, 2002 5.675 5.702 5.635 5.653 280,000 -0.03(-0.56%)
Jun 17, 2002 5.500 5.687 5.500 5.685 400,000 +0.20(+3.68%)
Jun 14, 2002 5.508 5.520 5.388 5.483 359,200 -0.06(-1.14%)
Jun 12, 2002 5.542 5.583 5.477 5.547 423,600 +0.03(+0.54%)
Jun 11, 2002 5.542 5.580 5.517 5.517 439,600 -0.02(-0.39%)
Jun 10, 2002 5.592 5.592 5.483 5.538 606,800 -0.05(-0.95%)
Jun 07, 2002 5.483 5.615 5.483 5.592 579,600 +0.12(+2.13%)
Jun 06, 2002 5.650 5.650 5.472 5.475 722,800 -0.17(-3.01%)
Jun 05, 2002 5.675 5.683 5.608 5.645 1,223,600 -0.15(-2.59%)
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%)
May 01, 2002 4.767 4.902 4.753 4.902 2,280,000 +0.13(+2.83%)
Apr 30, 2002 4.785 4.873 4.675 4.767 668,800 -0.02(-0.49%)
Apr 29, 2002 4.858 4.875 4.733 4.790 274,400 -0.05(-1.00%)
Apr 26, 2002 4.892 4.958 4.837 4.838 219,200 -0.08(-1.53%)
Apr 25, 2002 4.793 4.923 4.793 4.913 354,000 +0.10(+2.15%)
Apr 24, 2002 4.992 5.025 4.788 4.810 460,400 -0.18(-3.61%)
Apr 23, 2002 4.907 5.033 4.890 4.990 240,800 +0.08(+1.70%)
Apr 22, 2002 5.008 5.018 4.883 4.907 253,600 -0.10(-2.00%)
Apr 19, 2002 5.000 5.048 4.992 5.007 109,200 +0.04(+0.70%)
Apr 18, 2002 5.092 5.108 4.958 4.972 312,000 -0.14(-2.83%)
Apr 17, 2002 5.142 5.232 5.108 5.117 329,600 -0.04(-0.74%)
Apr 16, 2002 5.183 5.215 5.050 5.155 352,400 -0.02(-0.35%)
Apr 15, 2002 5.230 5.250 5.117 5.173 520,000 -0.06(-1.08%)
Apr 12, 2002 5.083 5.237 5.083 5.230 488,400 +0.15(+2.89%)
Apr 11, 2002 5.083 5.105 5.048 5.083 36,120,000 +0.00(+0.00%)
Apr 10, 2002 5.073 5.108 5.067 5.083 522,000 +0.01(+0.23%)
Apr 09, 2002 5.093 5.125 5.045 5.072 320,000 -0.02(-0.43%)
Apr 08, 2002 4.958 5.095 4.933 5.093 418,000 +0.14(+2.90%)
Apr 05, 2002 4.873 4.950 4.872 4.950 177,600 +0.08(+1.61%)
Apr 04, 2002 4.892 4.913 4.838 4.872 356,400 -0.01(-0.14%)
Apr 03, 2002 4.885 4.917 4.837 4.878 193,600 -0.00(-0.10%)
Apr 02, 2002 4.958 4.992 4.867 4.883 371,200 -0.06(-1.31%)
Apr 01, 2002 4.910 4.967 4.775 4.948 283,200 +0.04(+0.78%)
Mar 29, 2002 4.903 4.992 4.903 4.910 491,600 +0.00(+0.00%)
Mar 28, 2002 4.903 4.992 4.903 4.910 491,600 +0.01(+0.17%)
Mar 27, 2002 4.808 4.950 4.808 4.902 507,600 +0.13(+2.69%)
Mar 26, 2002 4.663 4.788 4.662 4.773 786,800 +0.11(+2.36%)
Mar 25, 2002 4.845 4.845 4.647 4.663 664,400 -0.18(-3.75%)
Mar 22, 2002 4.892 4.935 4.838 4.845 346,800 -0.03(-0.58%)
Mar 21, 2002 4.858 4.888 4.817 4.873 502,800 -0.00(-0.03%)
Mar 20, 2002 5.000 5.000 4.872 4.875 450,400 -0.17(-3.47%)
Mar 19, 2002 5.000 5.100 5.000 5.050 341,600 +0.05(+1.00%)
Mar 18, 2002 5.003 5.033 4.945 5.000 447,200 -0.00(-0.03%)
Mar 15, 2002 4.833 5.042 4.817 5.002 77,920,000 +0.14(+2.99%)
Mar 14, 2002 4.743 4.875 4.743 4.857 120,000 +0.12(+2.43%)
Mar 13, 2002 4.910 4.917 4.675 4.742 1,110,000 -0.19(-3.76%)
Mar 12, 2002 4.917 4.942 4.883 4.927 581,600 +0.01(+0.20%)
Mar 11, 2002 5.108 5.108 4.900 4.917 650,400 -0.20(-3.97%)
Mar 08, 2002 5.133 5.158 5.073 5.120 462,400 +0.02(+0.39%)
Mar 07, 2002 5.167 5.175 5.077 5.100 579,600 -0.08(-1.54%)
Mar 06, 2002 5.130 5.250 5.105 5.180 668,000 +0.05(+0.97%)
Mar 05, 2002 5.183 5.197 5.067 5.130 378,800 -0.03(-0.58%)
Mar 04, 2002 5.200 5.217 5.117 5.160 411,200 -0.05(-0.90%)
Mar 01, 2002 5.152 5.240 5.150 5.207 408,800 +0.06(+1.10%)
Feb 28, 2002 5.175 5.200 5.127 5.150 431,600 -0.03(-0.64%)
Feb 27, 2002 5.200 5.223 5.153 5.183 422,000 +0.01(+0.26%)
Feb 26, 2002 5.183 5.225 5.150 5.170 386,800 -0.01(-0.26%)
Feb 25, 2002 5.192 5.225 5.165 5.183 452,800 -0.03(-0.48%)
Feb 22, 2002 5.172 5.227 5.053 5.208 671,200 +0.04(+0.74%)
Feb 21, 2002 5.233 5.300 5.140 5.170 601,600 -0.08(-1.62%)
Feb 20, 2002 5.042 5.265 5.042 5.255 601,600 +0.20(+3.89%)
Feb 19, 2002 5.108 5.117 5.047 5.058 487,600 -0.09(-1.72%)
Feb 18, 2002 5.168 5.203 5.117 5.147 390,800 +0.00(+0.00%)
Feb 15, 2002 5.168 5.203 5.117 5.147 390,800 -0.02(-0.39%)
Feb 14, 2002 5.133 5.183 5.112 5.167 738,000 +0.06(+1.14%)
Feb 13, 2002 4.985 5.117 4.985 5.108 552,000 +0.12(+2.47%)
Feb 12, 2002 4.983 5.063 4.950 4.985 810,400 +0.00(+0.03%)
Feb 11, 2002 4.800 4.997 4.800 4.983 660,800 +0.22(+4.73%)
Feb 08, 2002 4.692 4.758 4.608 4.758 564,800 +0.07(+1.42%)
Feb 07, 2002 4.790 4.800 4.692 4.692 448,800 -0.10(-2.05%)
Feb 06, 2002 4.880 4.883 4.752 4.790 752,400 -0.10(-2.11%)
Feb 05, 2002 4.925 4.937 4.883 4.893 1,021,200 -0.01(-0.17%)
Feb 04, 2002 4.898 4.942 4.888 4.902 400,400 +0.00(+0.07%)
Feb 01, 2002 4.905 4.927 4.870 4.898 568,000 -0.01(-0.14%)
Jan 31, 2002 4.880 4.975 4.852 4.905 557,600 +0.03(+0.55%)
Jan 30, 2002 4.875 4.908 4.850 4.878 946,400 +0.00(+0.00%)
Jan 29, 2002 4.895 4.908 4.800 4.878 48,600,000 -0.06(-1.18%)
Jan 28, 2002 4.958 4.967 4.802 4.937 914,000 +0.01(+0.24%)
Jan 25, 2002 4.933 4.998 4.903 4.925 1,146,400 -0.02(-0.34%)
Jan 24, 2002 4.888 4.982 4.878 4.942 1,215,200 +0.05(+1.09%)
Jan 23, 2002 4.717 4.888 4.708 4.888 1,415,600 +0.16(+3.46%)
Jan 22, 2002 4.598 4.808 4.598 4.725 1,660,000 +0.13(+2.79%)
Jan 21, 2002 4.650 4.665 4.550 4.597 568,000 +0.00(+0.00%)
Jan 18, 2002 4.650 4.665 4.550 4.597 560,000 -0.05(-1.15%)
Jan 17, 2002 4.517 4.650 4.500 4.650 366,400 +0.11(+2.31%)
Jan 16, 2002 4.560 4.600 4.512 4.545 373,200 -0.01(-0.33%)
Jan 15, 2002 4.400 4.567 4.397 4.560 525,200 +0.14(+3.25%)
Jan 14, 2002 4.383 4.528 4.367 4.417 593,600 -0.00(-0.04%)
Jan 11, 2002 4.392 4.498 4.340 4.418 417,200 +0.00(+0.11%)
Jan 10, 2002 4.335 4.413 4.313 4.413 344,000 -0.02(-0.56%)
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.