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 (%)
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%)
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.