Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Church & Dwight Company
(NY:
CHD
)
107.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
5.581
5.629
5.505
5.524
1,059,984
-0.07(-1.27%)
Oct 28, 2004
5.558
5.621
5.532
5.595
871,739
+0.01(+0.22%)
Oct 27, 2004
5.520
5.585
5.514
5.583
910,177
+0.07(+1.33%)
Oct 26, 2004
5.544
5.564
5.449
5.509
1,525,174
-0.05(-0.84%)
Oct 25, 2004
5.558
5.578
5.516
5.556
740,658
-0.02(-0.40%)
Oct 22, 2004
5.621
5.641
5.560
5.578
438,580
-0.05(-0.83%)
Oct 21, 2004
5.581
5.662
5.554
5.625
603,663
+0.02(+0.40%)
Oct 20, 2004
5.556
5.672
5.540
5.603
768,747
+0.04(+0.80%)
Oct 19, 2004
5.662
5.704
5.538
5.558
662,305
-0.10(-1.69%)
Oct 18, 2004
5.591
5.666
5.564
5.654
924,467
+0.04(+0.76%)
Oct 15, 2004
5.652
5.733
5.585
5.611
881,595
-0.03(-0.50%)
Oct 14, 2004
5.613
5.672
5.599
5.639
1,174,310
+0.03(+0.47%)
Oct 13, 2004
5.672
5.672
5.585
5.613
1,326,581
-0.02(-0.32%)
Oct 12, 2004
5.566
5.660
5.501
5.631
1,727,710
+0.06(+1.06%)
Oct 11, 2004
5.570
5.603
5.550
5.572
807,677
-0.01(-0.15%)
Oct 08, 2004
5.702
5.721
5.552
5.581
1,468,504
-0.11(-1.96%)
Oct 07, 2004
5.712
5.723
5.668
5.692
1,025,981
-0.04(-0.71%)
Oct 06, 2004
5.682
5.733
5.670
5.733
1,000,357
+0.04(+0.68%)
Oct 05, 2004
5.591
5.708
5.591
5.694
1,332,002
+0.10(+1.85%)
Oct 04, 2004
5.617
5.629
5.560
5.591
2,374,246
-0.04(-0.72%)
Oct 01, 2004
5.682
5.692
5.619
5.631
1,527,146
-0.06(-1.10%)
Sep 30, 2004
5.591
5.725
5.591
5.694
1,561,641
+0.06(+1.12%)
Sep 29, 2004
5.664
5.682
5.611
5.631
1,053,085
-0.03(-0.47%)
Sep 28, 2004
5.570
5.692
5.570
5.658
1,375,367
+0.06(+1.12%)
Sep 27, 2004
5.743
5.743
5.581
5.595
1,720,318
-0.17(-2.89%)
Sep 24, 2004
5.753
5.785
5.743
5.761
2,247,600
+0.04(+0.67%)
Sep 23, 2004
5.824
5.836
5.692
5.723
1,749,392
-0.09(-1.47%)
Sep 22, 2004
5.921
5.936
5.741
5.808
1,679,910
-0.11(-1.82%)
Sep 21, 2004
5.942
6.017
5.840
5.915
1,657,734
-0.03(-0.44%)
Sep 20, 2004
6.149
6.149
5.915
5.942
1,222,111
-0.23(-3.75%)
Sep 17, 2004
6.226
6.258
6.161
6.173
891,451
-0.04(-0.65%)
Sep 16, 2004
6.220
6.254
6.195
6.214
331,152
+0.00(+0.00%)
Sep 15, 2004
6.313
6.313
6.199
6.214
932,845
-0.10(-1.58%)
Sep 14, 2004
6.250
6.313
6.204
6.313
949,600
+0.06(+1.01%)
Sep 13, 2004
6.179
6.291
6.179
6.250
1,060,477
+0.08(+1.35%)
Sep 10, 2004
6.234
6.246
6.145
6.167
1,011,198
-0.07(-1.07%)
Sep 09, 2004
6.240
6.285
6.216
6.234
711,091
-0.01(-0.10%)
Sep 08, 2004
6.321
6.348
6.220
6.240
671,175
-0.06(-0.97%)
Sep 07, 2004
6.230
6.301
6.230
6.301
1,000,849
+0.08(+1.34%)
Sep 03, 2004
6.206
6.250
6.167
6.218
880,609
+0.01(+0.23%)
Sep 02, 2004
6.139
6.252
6.139
6.204
1,025,981
+2.10(+51.27%)
Sep 01, 2004
4.056
4.105
4.056
4.101
873,710
+0.05(+1.11%)
Aug 31, 2004
4.014
4.058
4.014
4.056
850,057
+0.04(+1.03%)
Aug 30, 2004
4.035
4.049
4.013
4.014
658,609
-0.02(-0.51%)
Aug 27, 2004
4.009
4.036
3.986
4.035
726,614
+0.02(+0.54%)
Aug 26, 2004
4.004
4.022
3.994
4.013
1,362,308
+0.02(+0.45%)
Aug 25, 2004
3.964
4.012
3.961
3.995
1,016,372
+0.04(+1.03%)
Aug 24, 2004
3.949
3.982
3.949
3.955
728,092
+0.01(+0.32%)
Aug 23, 2004
3.960
3.985
3.942
3.942
710,352
-0.04(-0.88%)
Aug 20, 2004
3.976
3.984
3.961
3.977
789,444
+0.00(+0.00%)
Aug 19, 2004
3.986
4.001
3.947
3.977
1,452,488
-0.01(-0.14%)
Aug 18, 2004
3.923
4.012
3.878
3.983
2,348,375
+0.05(+1.35%)
Aug 17, 2004
3.995
4.011
3.910
3.930
2,020,179
-0.08(-2.09%)
Aug 16, 2004
4.050
4.053
3.973
4.013
2,675,831
-0.05(-1.22%)
Aug 13, 2004
4.135
4.137
4.050
4.063
2,098,532
-0.08(-1.87%)
Aug 12, 2004
4.152
4.192
4.118
4.141
2,748,271
-0.02(-0.41%)
Aug 11, 2004
4.013
4.176
3.997
4.158
2,730,531
+0.13(+3.25%)
Aug 10, 2004
3.853
4.049
3.848
4.027
2,760,837
+0.17(+4.52%)
Aug 09, 2004
3.857
3.875
3.811
3.853
1,560,409
+0.01(+0.38%)
Aug 06, 2004
3.883
3.905
3.781
3.838
1,949,217
-0.04(-0.91%)
Aug 05, 2004
3.981
3.981
3.874
3.874
1,227,778
-0.12(-2.92%)
Aug 04, 2004
3.986
3.995
3.947
3.990
930,627
-0.00(-0.05%)
Aug 03, 2004
4.004
4.006
3.964
3.992
1,174,557
-0.00(-0.02%)
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
.