Church & Dwight Company (NY: CHD )

84.69 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.785 4.873 4.675 4.767 668,800 -0.02(-0.49%)
Apr 29, 2002 4.858 4.875 4.733 4.790 274,400 -0.05(-1.00%)
Apr 26, 2002 4.892 4.958 4.837 4.838 219,200 -0.08(-1.53%)
Apr 25, 2002 4.793 4.923 4.793 4.913 354,000 +0.10(+2.15%)
Apr 24, 2002 4.992 5.025 4.788 4.810 460,400 -0.18(-3.61%)
Apr 23, 2002 4.907 5.033 4.890 4.990 240,800 +0.08(+1.70%)
Apr 22, 2002 5.008 5.018 4.883 4.907 253,600 -0.10(-2.00%)
Apr 19, 2002 5.000 5.048 4.992 5.007 109,200 +0.04(+0.70%)
Apr 18, 2002 5.092 5.108 4.958 4.972 312,000 -0.14(-2.83%)
Apr 17, 2002 5.142 5.232 5.108 5.117 329,600 -0.04(-0.74%)
Apr 16, 2002 5.183 5.215 5.050 5.155 352,400 -0.02(-0.35%)
Apr 15, 2002 5.230 5.250 5.117 5.173 520,000 -0.06(-1.08%)
Apr 12, 2002 5.083 5.237 5.083 5.230 488,400 +0.15(+2.89%)
Apr 11, 2002 5.083 5.105 5.048 5.083 36,120,000 +0.00(+0.00%)
Apr 10, 2002 5.073 5.108 5.067 5.083 522,000 +0.01(+0.23%)
Apr 09, 2002 5.093 5.125 5.045 5.072 320,000 -0.02(-0.43%)
Apr 08, 2002 4.958 5.095 4.933 5.093 418,000 +0.14(+2.90%)
Apr 05, 2002 4.873 4.950 4.872 4.950 177,600 +0.08(+1.61%)
Apr 04, 2002 4.892 4.913 4.838 4.872 356,400 -0.01(-0.14%)
Apr 03, 2002 4.885 4.917 4.837 4.878 193,600 -0.00(-0.10%)
Apr 02, 2002 4.958 4.992 4.867 4.883 371,200 -0.06(-1.31%)
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.