Church & Dwight Company (NY: CHD )

87.40 USD -0.69 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.675 4.915 4.675 4.833 557,600 +0.15(+3.24%)
Jan 30, 2003 4.710 4.715 4.645 4.682 264,800 -0.01(-0.25%)
Jan 29, 2003 4.708 4.708 4.598 4.693 917,200 -0.06(-1.19%)
Jan 28, 2003 4.750 4.800 4.713 4.750 699,600 +0.03(+0.53%)
Jan 27, 2003 4.842 4.845 4.717 4.725 588,800 -0.15(-2.98%)
Jan 24, 2003 4.967 4.967 4.867 4.870 269,600 -0.10(-1.95%)
Jan 23, 2003 4.975 4.987 4.868 4.967 1,880,800 -0.01(-0.17%)
Jan 22, 2003 5.108 5.108 4.958 4.975 279,600 -0.15(-2.93%)
Jan 21, 2003 5.117 5.187 5.105 5.125 267,600 +0.01(+0.29%)
Jan 17, 2003 5.175 5.188 5.083 5.110 290,800 -0.06(-1.26%)
Jan 16, 2003 5.018 5.220 5.018 5.175 442,800 +0.16(+3.16%)
Jan 15, 2003 5.058 5.067 4.967 5.017 605,200 -0.04(-0.82%)
Jan 14, 2003 5.158 5.200 5.002 5.058 720,000 -0.10(-1.94%)
Jan 13, 2003 5.150 5.170 5.085 5.158 762,400 +0.01(+0.23%)
Jan 10, 2003 5.058 5.177 5.058 5.147 465,200 +0.09(+1.75%)
Jan 09, 2003 5.042 5.117 5.025 5.058 326,400 +0.03(+0.66%)
Jan 08, 2003 5.117 5.215 5.002 5.025 800,400 -0.09(-1.73%)
Jan 07, 2003 5.170 5.188 5.110 5.113 564,000 -0.06(-1.19%)
Jan 06, 2003 5.108 5.207 5.108 5.175 326,800 +0.08(+1.57%)
Jan 03, 2003 5.092 5.162 5.092 5.095 176,000 +0.00(+0.07%)
Jan 02, 2003 5.100 5.183 5.067 5.092 455,200 +0.02(+0.39%)
Dec 31, 2002 5.092 5.108 5.025 5.072 474,000 -0.02(-0.39%)
Dec 30, 2002 5.063 5.102 5.002 5.092 402,800 +0.05(+1.06%)
Dec 27, 2002 5.083 5.112 5.038 5.038 226,800 -0.04(-0.89%)
Dec 26, 2002 5.013 5.085 5.013 5.083 399,600 +0.09(+1.77%)
Dec 24, 2002 5.020 5.033 4.987 4.995 144,400 -0.04(-0.76%)
Dec 23, 2002 5.025 5.042 4.942 5.033 482,000 +0.01(+0.27%)
Dec 20, 2002 5.045 5.075 4.983 5.020 1,272,800 +0.02(+0.43%)
Dec 19, 2002 5.033 5.100 4.953 4.998 380,800 -0.04(-0.76%)
Dec 18, 2002 4.953 5.057 4.900 5.037 422,000 +0.07(+1.41%)
Dec 17, 2002 5.017 5.017 4.938 4.967 447,600 -0.07(-1.49%)
Dec 16, 2002 5.058 5.090 4.983 5.042 378,800 -0.01(-0.23%)
Dec 13, 2002 4.970 5.078 4.967 5.053 384,400 +0.09(+1.74%)
Dec 12, 2002 4.967 5.000 4.910 4.967 264,800 -0.01(-0.20%)
Dec 11, 2002 5.000 5.037 4.958 4.977 383,600 -0.01(-0.30%)
Dec 10, 2002 4.975 5.003 4.922 4.992 553,600 +0.10(+2.04%)
Dec 09, 2002 4.917 4.923 4.858 4.892 609,600 -0.04(-0.84%)
Dec 06, 2002 4.940 4.995 4.908 4.933 616,400 -0.03(-0.64%)
Dec 05, 2002 5.000 5.013 4.917 4.965 595,600 -0.03(-0.63%)
Dec 04, 2002 4.965 5.003 4.900 4.997 1,039,200 +0.05(+0.98%)
Dec 03, 2002 4.972 5.023 4.933 4.948 896,400 -0.01(-0.13%)
Dec 02, 2002 5.022 5.032 4.917 4.955 474,400 -0.06(-1.29%)
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%)
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.