Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Church & Dwight Company (NY: CHD )

103.40 +1.82 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.680 2.735 2.659 2.662 609,996 -0.04(-1.48%)
Jul 30, 2002 2.739 2.739 2.654 2.702 1,284,572 -0.06(-2.20%)
Jul 29, 2002 2.634 2.776 2.634 2.763 851,468 +0.15(+5.86%)
Jul 26, 2002 2.678 2.692 2.610 2.610 1,031,870 -0.06(-2.31%)
Jul 25, 2002 2.593 2.716 2.583 2.672 2,020,920 +0.08(+3.04%)
Jul 24, 2002 2.594 2.632 2.522 2.593 1,799,103 -0.00(-0.07%)
Jul 23, 2002 2.552 2.632 2.552 2.595 1,495,860 +0.04(+1.71%)
Jul 22, 2002 2.525 2.641 2.524 2.551 1,632,039 +0.02(+0.94%)
Jul 19, 2002 2.714 2.717 2.510 2.527 2,391,551 -0.21(-7.70%)
Jul 17, 2002 2.800 2.839 2.728 2.738 1,500,072 -0.11(-3.90%)
Jul 12, 2002 2.984 3.015 2.840 2.849 1,148,394 -0.13(-4.49%)
Jul 11, 2002 2.949 3.020 2.946 2.983 1,575,181 +0.04(+1.19%)
Jul 10, 2002 2.960 2.978 2.944 2.948 1,356,873 -0.01(-0.23%)
Jul 09, 2002 3.041 3.041 2.955 2.955 1,241,051 -0.09(-2.81%)
Jul 08, 2002 3.035 3.040 3.035 3.040 1,098,555 -0.02(-0.56%)
Jul 05, 2002 2.988 3.092 2.988 3.057 689,317 +0.09(+3.14%)
Jul 04, 2002 2.974 3.011 2.945 2.964 1,556,930 +0.00(+0.00%)
Jul 03, 2002 2.974 3.011 2.945 2.964 1,546,401 +0.00(+0.10%)
Jul 02, 2002 2.980 3.041 2.954 2.961 1,747,861 -0.06(-1.92%)
Jul 01, 2002 3.009 3.094 2.999 3.019 1,349,854 +0.04(+1.47%)
Jun 28, 2002 3.020 3.117 2.963 2.976 5,210,592 -0.04(-1.48%)
Jun 27, 2002 3.072 3.135 2.993 3.020 10,529,285 -0.05(-1.70%)
Jun 26, 2002 3.034 3.082 2.971 3.072 1,163,135 +0.03(+0.87%)
Jun 25, 2002 3.108 3.154 3.026 3.046 1,349,152 -0.18(-5.70%)
Jun 21, 2002 3.267 3.287 3.153 3.230 1,320,372 -0.05(-1.62%)
Jun 20, 2002 3.240 3.343 3.239 3.283 1,387,759 +0.04(+1.38%)
Jun 19, 2002 3.215 3.258 3.215 3.239 1,214,377 +0.02(+0.53%)
Jun 18, 2002 3.234 3.249 3.211 3.221 491,366 -0.02(-0.56%)
Jun 17, 2002 3.134 3.240 3.134 3.240 701,952 +0.11(+3.68%)
Jun 14, 2002 3.139 3.146 3.070 3.125 630,353 -0.04(-1.14%)
Jun 12, 2002 3.158 3.182 3.121 3.161 743,367 +0.02(+0.54%)
Jun 11, 2002 3.158 3.180 3.144 3.144 771,445 -0.01(-0.39%)
Jun 10, 2002 3.186 3.186 3.125 3.156 1,064,861 -0.03(-0.95%)
Jun 07, 2002 3.125 3.200 3.125 3.186 1,017,129 +0.07(+2.13%)
Jun 06, 2002 3.220 3.220 3.118 3.120 1,268,427 -0.10(-3.01%)
Jun 05, 2002 3.234 3.239 3.196 3.217 2,147,272 -0.09(-2.59%)
May 31, 2002 3.286 3.323 3.258 3.302 860,593 +0.08(+2.42%)
May 28, 2002 3.287 3.287 3.210 3.224 585,428 -0.04(-1.19%)
May 27, 2002 3.291 3.317 3.258 3.263 574,197 +0.00(+0.00%)
May 24, 2002 3.291 3.317 3.258 3.263 564,369 -0.04(-1.26%)
May 23, 2002 3.275 3.314 3.215 3.305 684,403 +0.04(+1.37%)
May 22, 2002 3.267 3.309 3.258 3.260 1,295,804 -0.05(-1.41%)
May 21, 2002 3.267 3.315 3.266 3.307 1,314,054 +0.04(+1.07%)
May 20, 2002 3.277 3.296 3.255 3.272 622,631 -0.01(-0.40%)
May 17, 2002 3.243 3.287 3.205 3.285 993,262 +0.04(+1.11%)
May 16, 2002 3.255 3.267 3.244 3.249 837,429 -0.01(-0.18%)
May 15, 2002 3.300 3.300 3.233 3.255 963,078 -0.05(-1.38%)
May 14, 2002 3.267 3.319 3.263 3.300 1,076,794 +0.05(+1.52%)
May 13, 2002 3.131 3.253 3.077 3.251 1,304,227 +0.12(+3.82%)
May 10, 2002 3.296 3.317 3.108 3.131 2,598,627 -0.15(-4.60%)
May 09, 2002 3.243 3.324 3.201 3.282 1,146,990 +0.02(+0.61%)
May 08, 2002 3.329 3.467 3.229 3.262 3,776,503 -0.02(-0.52%)
May 07, 2002 3.039 3.348 3.039 3.279 5,084,943 +0.28(+9.31%)
May 06, 2002 2.992 3.134 2.958 3.000 3,915,490 +0.19(+6.94%)
May 03, 2002 2.811 2.844 2.764 2.805 493,472 +0.00(+0.07%)
May 02, 2002 2.792 2.815 2.754 2.804 871,824 +0.01(+0.37%)
May 01, 2002 2.716 2.793 2.709 2.793 4,001,128 +0.08(+2.83%)
Apr 30, 2002 2.727 2.777 2.664 2.716 1,173,664 -0.01(-0.49%)
Apr 29, 2002 2.768 2.778 2.697 2.730 481,539 -0.03(-1.00%)
Apr 26, 2002 2.787 2.825 2.756 2.757 384,669 -0.04(-1.53%)
Apr 25, 2002 2.731 2.805 2.731 2.800 621,227 +0.06(+2.15%)
Apr 24, 2002 2.844 2.863 2.729 2.741 807,947 -0.10(-3.61%)
Apr 23, 2002 2.796 2.868 2.787 2.844 422,575 +0.05(+1.70%)
Apr 22, 2002 2.854 2.860 2.783 2.796 445,037 -0.06(-2.00%)
Apr 19, 2002 2.849 2.877 2.844 2.853 191,633 +0.02(+0.70%)
Apr 18, 2002 2.901 2.911 2.825 2.833 547,522 -0.08(-2.83%)
Apr 17, 2002 2.930 2.981 2.911 2.916 578,408 -0.02(-0.74%)
Apr 16, 2002 2.954 2.972 2.878 2.938 618,420 -0.01(-0.35%)
Apr 15, 2002 2.980 2.992 2.916 2.948 912,538 -0.03(-1.08%)
Apr 12, 2002 2.897 2.984 2.897 2.980 857,083 +0.08(+2.89%)
Apr 11, 2002 2.897 2.909 2.877 2.897 63,386,300 +0.00(+0.00%)
Apr 10, 2002 2.891 2.911 2.887 2.897 916,047 +0.01(+0.23%)
Apr 09, 2002 2.902 2.920 2.875 2.890 561,561 -0.01(-0.43%)
Apr 08, 2002 2.825 2.903 2.811 2.902 733,540 +0.08(+2.90%)
Apr 05, 2002 2.777 2.821 2.776 2.821 311,666 +0.04(+1.61%)
Apr 04, 2002 2.787 2.800 2.757 2.776 625,439 -0.00(-0.14%)
Apr 03, 2002 2.784 2.802 2.756 2.780 339,744 -0.00(-0.10%)
Apr 02, 2002 2.825 2.844 2.773 2.783 651,411 -0.04(-1.31%)
Apr 01, 2002 2.798 2.830 2.721 2.820 496,982 +0.02(+0.78%)
Mar 29, 2002 2.794 2.844 2.794 2.798 862,699 +0.00(+0.00%)
Mar 28, 2002 2.794 2.844 2.794 2.798 862,699 +0.00(+0.17%)
Mar 27, 2002 2.740 2.821 2.740 2.793 890,777 +0.07(+2.69%)
Mar 26, 2002 2.657 2.729 2.656 2.720 1,380,740 +0.06(+2.36%)
Mar 25, 2002 2.761 2.761 2.648 2.657 1,165,942 -0.10(-3.75%)
Mar 22, 2002 2.787 2.812 2.757 2.761 608,592 -0.02(-0.58%)
Mar 21, 2002 2.768 2.786 2.745 2.777 882,354 -0.00(-0.03%)
Mar 20, 2002 2.849 2.849 2.776 2.778 790,398 -0.10(-3.47%)
Mar 19, 2002 2.849 2.906 2.849 2.878 599,467 +0.03(+1.00%)
Mar 18, 2002 2.851 2.868 2.818 2.849 784,782 -0.00(-0.03%)
Mar 15, 2002 2.754 2.873 2.745 2.850 136,740,320 +0.08(+2.99%)
Mar 14, 2002 2.703 2.778 2.703 2.768 210,585 +0.07(+2.43%)
Mar 13, 2002 2.798 2.802 2.664 2.702 1,947,917 -0.11(-3.76%)
Mar 12, 2002 2.802 2.816 2.783 2.807 1,020,638 +0.01(+0.20%)
Mar 11, 2002 2.911 2.911 2.792 2.802 1,141,374 -0.12(-3.97%)
Mar 08, 2002 2.925 2.939 2.891 2.918 811,456 +0.01(+0.39%)
Mar 07, 2002 2.944 2.949 2.893 2.906 1,017,129 -0.05(-1.54%)
Mar 06, 2002 2.923 2.992 2.909 2.952 1,172,260 +0.03(+0.97%)
Mar 05, 2002 2.954 2.961 2.887 2.923 664,748 -0.02(-0.58%)
Mar 04, 2002 2.963 2.973 2.916 2.940 721,607 -0.03(-0.90%)
Mar 01, 2002 2.936 2.986 2.935 2.967 717,395 +0.03(+1.10%)
Feb 28, 2002 2.949 2.963 2.921 2.935 757,406 -0.02(-0.64%)
Feb 27, 2002 2.963 2.976 2.937 2.954 740,559 +0.01(+0.26%)
Feb 26, 2002 2.954 2.977 2.935 2.946 678,787 -0.01(-0.26%)
Feb 25, 2002 2.958 2.977 2.943 2.954 794,610 -0.01(-0.48%)
Feb 22, 2002 2.947 2.978 2.880 2.968 1,177,876 +0.02(+0.74%)
Feb 21, 2002 2.982 3.020 2.929 2.946 1,055,736 -0.05(-1.62%)
Feb 20, 2002 2.873 3.000 2.873 2.995 1,055,736 +0.11(+3.89%)
Feb 19, 2002 2.911 2.916 2.876 2.882 855,679 -0.05(-1.72%)
Feb 18, 2002 2.945 2.965 2.916 2.933 685,807 +0.00(+0.00%)
Feb 15, 2002 2.945 2.965 2.916 2.933 685,807 -0.01(-0.39%)
Feb 14, 2002 2.925 2.954 2.913 2.944 1,295,102 +0.03(+1.14%)
Feb 13, 2002 2.841 2.916 2.841 2.911 968,694 +0.07(+2.47%)
Feb 12, 2002 2.840 2.885 2.821 2.841 1,422,155 +0.00(+0.03%)
Feb 11, 2002 2.735 2.847 2.735 2.840 1,159,625 +0.13(+4.73%)
Feb 08, 2002 2.674 2.711 2.626 2.711 991,156 +0.04(+1.42%)
Feb 07, 2002 2.730 2.735 2.674 2.674 787,590 -0.06(-2.05%)
Feb 06, 2002 2.781 2.783 2.708 2.730 1,320,372 -0.06(-2.11%)
Feb 05, 2002 2.806 2.813 2.783 2.788 1,792,084 -0.00(-0.17%)
Feb 04, 2002 2.791 2.816 2.786 2.793 702,654 +0.00(+0.07%)
Feb 01, 2002 2.795 2.807 2.775 2.791 996,772 -0.00(-0.14%)
Jan 31, 2002 2.781 2.835 2.765 2.795 978,521 +0.02(+0.55%)
Jan 30, 2002 2.778 2.797 2.764 2.780 1,660,819 +0.00(+0.00%)
Jan 29, 2002 2.789 2.797 2.735 2.780 85,287,216 -0.03(-1.18%)
Jan 28, 2002 2.825 2.830 2.736 2.813 1,603,961 +0.01(+0.24%)
Jan 25, 2002 2.811 2.848 2.794 2.806 2,011,795 -0.01(-0.34%)
Jan 24, 2002 2.786 2.839 2.780 2.816 2,132,531 +0.03(+1.09%)
Jan 23, 2002 2.688 2.786 2.683 2.786 2,484,209 +0.09(+3.46%)
Jan 22, 2002 2.620 2.740 2.620 2.692 2,913,102 +0.07(+2.79%)
Jan 21, 2002 2.650 2.658 2.593 2.619 996,772 +0.00(+0.00%)
Jan 18, 2002 2.650 2.658 2.593 2.619 982,733 -0.03(-1.15%)
Jan 17, 2002 2.574 2.650 2.564 2.650 642,988 +0.06(+2.31%)
Jan 16, 2002 2.598 2.621 2.571 2.590 654,921 -0.01(-0.33%)
Jan 15, 2002 2.507 2.602 2.505 2.598 921,663 +0.08(+3.25%)
Jan 14, 2002 2.498 2.580 2.488 2.517 1,041,697 -0.00(-0.04%)
Jan 11, 2002 2.503 2.563 2.473 2.518 732,136 +0.00(+0.11%)
Jan 10, 2002 2.470 2.515 2.458 2.515 603,679 -0.01(-0.56%)
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.