Church & Dwight Company (NY: CHD )

85.19 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 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%)
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.