Church & Dwight Company (NY: CHD )

83.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.017 5.065 4.925 4.967 258,800 -0.03(-0.67%)
Feb 27, 2003 4.967 5.082 4.952 5.000 385,600 +0.04(+0.84%)
Feb 26, 2003 4.992 5.012 4.947 4.958 162,000 -0.03(-0.63%)
Feb 25, 2003 4.925 5.013 4.923 4.990 274,800 +0.07(+1.32%)
Feb 24, 2003 5.042 5.042 4.925 4.925 394,800 -0.17(-3.27%)
Feb 21, 2003 5.072 5.142 5.063 5.092 465,600 +0.05(+1.06%)
Feb 20, 2003 5.083 5.100 5.012 5.038 316,800 -0.04(-0.89%)
Feb 19, 2003 5.058 5.127 5.050 5.083 498,000 +0.04(+0.69%)
Feb 18, 2003 5.042 5.100 5.025 5.048 638,800 +0.02(+0.46%)
Feb 14, 2003 4.970 5.072 4.950 5.025 476,000 +0.07(+1.45%)
Feb 13, 2003 5.050 5.058 4.945 4.953 624,800 -0.09(-1.85%)
Feb 12, 2003 5.085 5.150 5.037 5.047 542,000 -0.04(-0.69%)
Feb 11, 2003 5.137 5.243 5.018 5.082 948,000 -0.02(-0.42%)
Feb 10, 2003 4.967 5.227 4.933 5.103 2,366,800 +0.34(+7.25%)
Feb 07, 2003 4.780 4.825 4.752 4.758 400,000 -0.05(-1.04%)
Feb 06, 2003 4.808 4.830 4.770 4.808 346,800 +0.00(+0.07%)
Feb 05, 2003 4.775 4.838 4.753 4.805 694,400 +0.02(+0.45%)
Feb 04, 2003 4.752 4.835 4.752 4.783 399,200 +0.03(+0.67%)
Feb 03, 2003 4.842 4.892 4.742 4.752 412,800 -0.08(-1.69%)
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%)
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.