Church & Dwight Company (NY: CHD )

84.68 USD +0.88 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.