Church & Dwight Company (NY: CHD )

87.40 USD -0.69 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.767 5.832 5.717 5.795 490,400 +0.14(+2.42%)
May 28, 2002 5.768 5.768 5.633 5.658 333,600 -0.07(-1.19%)
May 27, 2002 5.775 5.822 5.717 5.727 327,200 +0.00(+0.00%)
May 24, 2002 5.775 5.822 5.717 5.727 321,600 -0.07(-1.26%)
May 23, 2002 5.747 5.815 5.642 5.800 390,000 +0.08(+1.37%)
May 22, 2002 5.733 5.807 5.717 5.722 738,400 -0.08(-1.41%)
May 21, 2002 5.733 5.817 5.732 5.803 748,800 +0.06(+1.07%)
May 20, 2002 5.750 5.783 5.712 5.742 354,800 -0.02(-0.40%)
May 17, 2002 5.692 5.768 5.625 5.765 566,000 +0.06(+1.11%)
May 16, 2002 5.712 5.733 5.693 5.702 477,200 -0.01(-0.18%)
May 15, 2002 5.792 5.792 5.673 5.712 548,800 -0.08(-1.38%)
May 14, 2002 5.733 5.825 5.727 5.792 613,600 +0.09(+1.52%)
May 13, 2002 5.495 5.708 5.400 5.705 743,200 +0.21(+3.82%)
May 10, 2002 5.783 5.822 5.453 5.495 1,480,800 -0.26(-4.60%)
May 09, 2002 5.692 5.833 5.617 5.760 653,600 +0.04(+0.61%)
May 08, 2002 5.842 6.083 5.667 5.725 2,152,000 -0.03(-0.52%)
May 07, 2002 5.333 5.875 5.333 5.755 2,897,600 +0.49(+9.31%)
May 06, 2002 5.250 5.500 5.192 5.265 2,231,200 +0.34(+6.94%)
May 03, 2002 4.933 4.992 4.850 4.923 281,200 +0.00(+0.07%)
May 02, 2002 4.900 4.940 4.833 4.920 496,800 +0.02(+0.37%)
May 01, 2002 4.767 4.902 4.753 4.902 2,280,000 +0.13(+2.83%)
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%)
Apr 01, 2002 4.910 4.967 4.775 4.948 283,200 +0.04(+0.78%)
Mar 29, 2002 4.903 4.992 4.903 4.910 491,600 +0.00(+0.00%)
Mar 28, 2002 4.903 4.992 4.903 4.910 491,600 +0.01(+0.17%)
Mar 27, 2002 4.808 4.950 4.808 4.902 507,600 +0.13(+2.69%)
Mar 26, 2002 4.663 4.788 4.662 4.773 786,800 +0.11(+2.36%)
Mar 25, 2002 4.845 4.845 4.647 4.663 664,400 -0.18(-3.75%)
Mar 22, 2002 4.892 4.935 4.838 4.845 346,800 -0.03(-0.58%)
Mar 21, 2002 4.858 4.888 4.817 4.873 502,800 -0.00(-0.03%)
Mar 20, 2002 5.000 5.000 4.872 4.875 450,400 -0.17(-3.47%)
Mar 19, 2002 5.000 5.100 5.000 5.050 341,600 +0.05(+1.00%)
Mar 18, 2002 5.003 5.033 4.945 5.000 447,200 -0.00(-0.03%)
Mar 15, 2002 4.833 5.042 4.817 5.002 77,920,000 +0.14(+2.99%)
Mar 14, 2002 4.743 4.875 4.743 4.857 120,000 +0.12(+2.43%)
Mar 13, 2002 4.910 4.917 4.675 4.742 1,110,000 -0.19(-3.76%)
Mar 12, 2002 4.917 4.942 4.883 4.927 581,600 +0.01(+0.20%)
Mar 11, 2002 5.108 5.108 4.900 4.917 650,400 -0.20(-3.97%)
Mar 08, 2002 5.133 5.158 5.073 5.120 462,400 +0.02(+0.39%)
Mar 07, 2002 5.167 5.175 5.077 5.100 579,600 -0.08(-1.54%)
Mar 06, 2002 5.130 5.250 5.105 5.180 668,000 +0.05(+0.97%)
Mar 05, 2002 5.183 5.197 5.067 5.130 378,800 -0.03(-0.58%)
Mar 04, 2002 5.200 5.217 5.117 5.160 411,200 -0.05(-0.90%)
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.