Church & Dwight Company (NY: CHD )

87.12 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.20 20.20 19.97 20.08 51,900 -0.03(-0.13%)
Nov 27, 2002 20.63 20.63 19.88 20.11 279,000 -0.16(-0.79%)
Nov 26, 2002 20.92 20.97 20.13 20.27 170,600 -0.69(-3.28%)
Nov 25, 2002 21.33 21.50 20.95 20.95 182,100 -0.59(-2.72%)
Nov 22, 2002 20.90 21.57 20.90 21.54 149,200 +0.65(+3.13%)
Nov 21, 2002 20.87 21.10 20.55 20.89 120,300 +0.02(+0.10%)
Nov 20, 2002 21.00 21.05 20.79 20.87 97,600 -0.13(-0.63%)
Nov 19, 2002 20.93 21.13 20.71 21.00 147,700 +0.07(+0.32%)
Nov 18, 2002 21.00 21.00 20.67 20.93 95,400 -0.05(-0.25%)
Nov 15, 2002 20.83 21.00 20.60 20.99 179,200 +0.16(+0.77%)
Nov 14, 2002 20.17 20.83 20.16 20.83 131,700 +0.69(+3.44%)
Nov 13, 2002 20.37 20.47 19.93 20.13 132,800 +0.06(+0.30%)
Nov 12, 2002 19.71 20.33 19.67 20.07 188,800 +0.53(+2.69%)
Nov 11, 2002 19.74 19.75 18.77 19.55 538,600 -0.21(-1.05%)
Nov 08, 2002 21.01 21.21 19.71 19.75 337,000 -1.23(-5.88%)
Nov 07, 2002 20.64 20.99 20.30 20.99 203,700 +0.35(+1.71%)
Nov 06, 2002 20.60 20.83 20.13 20.63 226,100 +0.30(+1.48%)
Nov 05, 2002 20.24 20.33 19.39 20.33 609,700 +0.09(+0.43%)
Nov 04, 2002 21.27 21.63 18.67 20.25 1,431,900 -2.89(-12.50%)
Nov 01, 2002 23.05 23.18 22.50 23.14 98,300 +0.09(+0.38%)
Oct 31, 2002 23.30 23.47 22.88 23.05 118,100 -0.22(-0.95%)
Oct 30, 2002 23.00 23.63 23.00 23.27 92,900 +0.43(+1.87%)
Oct 29, 2002 22.37 22.97 22.23 22.85 102,100 +0.49(+2.21%)
Oct 28, 2002 23.03 23.03 22.20 22.35 112,400 -0.67(-2.92%)
Oct 25, 2002 22.73 23.21 22.70 23.03 76,400 +0.28(+1.23%)
Oct 24, 2002 22.96 23.00 22.65 22.75 97,500 -0.16(-0.70%)
Oct 23, 2002 23.08 23.57 22.72 22.91 195,100 -0.22(-0.95%)
Oct 22, 2002 23.60 23.66 22.86 23.13 107,200 -0.80(-3.34%)
Oct 21, 2002 23.61 24.00 23.32 23.93 172,000 +0.32(+1.36%)
Oct 18, 2002 23.64 23.77 23.25 23.61 170,700 +0.03(+0.14%)
Oct 17, 2002 23.33 23.60 23.25 23.57 170,000 +0.42(+1.81%)
Oct 16, 2002 22.77 23.51 22.77 23.15 178,900 -0.07(-0.32%)
Oct 15, 2002 23.33 23.97 23.11 23.23 726,400 -0.04(-0.17%)
Oct 14, 2002 22.70 23.30 22.69 23.27 97,600 +0.60(+2.65%)
Oct 11, 2002 22.63 22.83 22.47 22.67 319,100 +0.32(+1.43%)
Oct 10, 2002 22.10 22.47 22.07 22.35 243,200 +0.15(+0.69%)
Oct 09, 2002 22.19 22.33 21.90 22.19 223,100 -0.13(-0.60%)
Oct 08, 2002 22.10 22.59 22.07 22.33 144,200 +0.29(+1.30%)
Oct 07, 2002 22.00 22.18 21.96 22.04 174,500 +0.01(+0.06%)
Oct 04, 2002 22.17 22.25 21.90 22.03 183,200 -0.17(-0.78%)
Oct 03, 2002 22.40 22.74 22.13 22.20 161,000 -0.11(-0.51%)
Oct 02, 2002 22.28 22.83 22.23 22.31 255,400 -0.09(-0.39%)
Oct 01, 2002 22.11 22.50 22.00 22.40 173,800 +0.30(+1.36%)
Sep 30, 2002 21.85 22.23 21.83 22.10 273,000 +0.25(+1.13%)
Sep 27, 2002 21.97 22.30 21.67 21.85 197,600 -0.21(-0.94%)
Sep 26, 2002 21.47 22.11 21.47 22.06 175,600 +0.59(+2.76%)
Sep 25, 2002 21.19 21.47 21.17 21.47 153,000 +0.28(+1.32%)
Sep 24, 2002 21.17 21.33 21.00 21.19 160,800 +0.02(+0.09%)
Sep 23, 2002 21.24 21.27 20.93 21.17 112,200 -0.07(-0.35%)
Sep 20, 2002 21.07 21.24 20.90 21.24 1,230,000 +0.17(+0.82%)
Sep 19, 2002 21.17 21.33 20.99 21.07 103,100 -0.07(-0.35%)
Sep 18, 2002 21.13 21.27 20.59 21.14 92,600 -0.06(-0.28%)
Sep 17, 2002 21.49 21.53 21.17 21.20 78,000 -0.27(-1.24%)
Sep 16, 2002 21.40 21.52 21.00 21.47 62,300 -0.07(-0.34%)
Sep 13, 2002 21.13 21.59 20.91 21.54 118,400 +0.45(+2.12%)
Sep 12, 2002 21.87 21.87 21.09 21.09 79,000 -0.91(-4.15%)
Sep 11, 2002 22.33 22.33 21.99 22.01 65,500 +0.04(+0.18%)
Sep 10, 2002 21.61 22.15 21.61 21.97 134,100 +0.36(+1.67%)
Sep 09, 2002 21.14 21.80 21.01 21.61 142,900 +0.47(+2.21%)
Sep 06, 2002 20.75 21.23 20.63 21.14 91,800 +0.55(+2.69%)
Sep 05, 2002 20.67 20.87 20.51 20.59 130,400 -0.17(-0.83%)
Sep 04, 2002 20.31 20.94 20.18 20.76 103,500 +0.46(+2.27%)
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.