Church & Dwight Company (NY: CHD )

87.43 USD -1.05 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
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.