MENU

Church & Dwight Company (NY: CHD )

92.36 +1.23 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.300 5.470 5.200 5.222 2,969,200 -0.08(-1.48%)
Jun 27, 2002 5.392 5.502 5.252 5.300 6,000,000 -0.09(-1.70%)
Jun 26, 2002 5.325 5.408 5.213 5.392 662,800 +0.05(+0.87%)
Jun 25, 2002 5.453 5.535 5.310 5.345 768,800 -0.32(-5.70%)
Jun 21, 2002 5.733 5.768 5.533 5.668 752,400 -0.09(-1.62%)
Jun 20, 2002 5.685 5.867 5.683 5.762 790,800 +0.08(+1.38%)
Jun 19, 2002 5.642 5.717 5.642 5.683 692,000 +0.03(+0.53%)
Jun 18, 2002 5.675 5.702 5.635 5.653 280,000 -0.03(-0.56%)
Jun 17, 2002 5.500 5.687 5.500 5.685 400,000 +0.20(+3.68%)
Jun 14, 2002 5.508 5.520 5.388 5.483 359,200 -0.06(-1.14%)
Jun 12, 2002 5.542 5.583 5.477 5.547 423,600 +0.03(+0.54%)
Jun 11, 2002 5.542 5.580 5.517 5.517 439,600 -0.02(-0.39%)
Jun 10, 2002 5.592 5.592 5.483 5.538 606,800 -0.05(-0.95%)
Jun 07, 2002 5.483 5.615 5.483 5.592 579,600 +0.12(+2.13%)
Jun 06, 2002 5.650 5.650 5.472 5.475 722,800 -0.17(-3.01%)
Jun 05, 2002 5.675 5.683 5.608 5.645 1,223,600 -0.15(-2.59%)
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 +0.14(+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 -0.07(-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 -0.15(-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 -0.01(-0.10%)
Apr 02, 2002 4.958 4.992 4.867 4.883 371,200 -0.07(-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.
TOP
Email a Story