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
)
106.39
-0.29 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006
8.539
8.568
8.492
8.505
1,154,607
-0.03(-0.40%)
Nov 29, 2006
8.466
8.563
8.466
8.539
950,592
+0.08(+0.94%)
Nov 28, 2006
8.454
8.472
8.405
8.460
1,047,178
+0.02(+0.19%)
Nov 27, 2006
8.527
8.527
8.432
8.444
1,007,262
-0.10(-1.16%)
Nov 24, 2006
8.521
8.563
8.513
8.543
272,020
-0.01(-0.17%)
Nov 22, 2006
8.541
8.572
8.517
8.557
2,272,255
+0.01(+0.14%)
Nov 21, 2006
8.545
8.561
8.517
8.545
974,245
+0.00(+0.02%)
Nov 20, 2006
8.667
8.691
8.527
8.543
1,611,916
-0.14(-1.64%)
Nov 17, 2006
8.677
8.685
8.588
8.685
1,034,859
+0.01(+0.12%)
Nov 16, 2006
8.626
8.677
8.612
8.675
728,836
+0.08(+0.87%)
Nov 15, 2006
8.576
8.614
8.576
8.600
1,030,916
+0.04(+0.52%)
Nov 14, 2006
8.466
8.557
8.444
8.555
1,263,513
+0.07(+0.81%)
Nov 13, 2006
8.490
8.517
8.460
8.486
660,831
+0.01(+0.12%)
Nov 10, 2006
8.462
8.523
8.442
8.476
901,313
+0.01(+0.14%)
Nov 09, 2006
8.505
8.505
8.361
8.464
1,190,580
-0.06(-0.67%)
Nov 08, 2006
8.482
8.521
8.421
8.521
1,074,775
+0.03(+0.31%)
Nov 07, 2006
8.572
8.720
8.436
8.494
2,669,936
+0.15(+1.77%)
Nov 06, 2006
8.271
8.470
8.271
8.346
872,238
+0.10(+1.18%)
Nov 03, 2006
8.223
8.277
8.204
8.249
1,005,291
+0.03(+0.40%)
Nov 02, 2006
8.164
8.237
8.139
8.216
777,622
-0.01(-0.15%)
Nov 01, 2006
8.247
8.300
8.198
8.229
992,971
-0.00(-0.05%)
Oct 31, 2006
8.249
8.263
8.176
8.233
1,749,404
-0.03(-0.39%)
Oct 30, 2006
8.233
8.283
8.208
8.265
862,875
-0.01(-0.07%)
Oct 27, 2006
8.239
8.322
8.200
8.271
699,761
+0.03(+0.37%)
Oct 26, 2006
8.200
8.247
8.174
8.241
902,298
+0.04(+0.49%)
Oct 25, 2006
8.162
8.233
8.158
8.200
948,128
+0.02(+0.20%)
Oct 24, 2006
8.176
8.192
8.135
8.184
1,313,778
-0.02(-0.20%)
Oct 23, 2006
8.141
8.210
8.107
8.200
1,380,305
+0.03(+0.35%)
Oct 20, 2006
8.074
8.212
8.058
8.172
2,289,009
+0.09(+1.08%)
Oct 19, 2006
8.054
8.085
7.955
8.085
1,022,539
+0.03(+0.40%)
Oct 18, 2006
7.987
8.111
7.959
8.052
2,471,835
+0.06(+0.79%)
Oct 17, 2006
7.896
8.018
7.865
7.989
2,251,065
+0.07(+0.85%)
Oct 16, 2006
7.975
7.975
7.912
7.922
717,502
-0.05(-0.66%)
Oct 13, 2006
7.987
8.052
7.934
7.975
584,449
-0.02(-0.20%)
Oct 12, 2006
7.938
7.991
7.904
7.991
1,229,018
+0.08(+1.00%)
Oct 11, 2006
7.973
8.001
7.886
7.912
1,721,315
-0.08(-1.04%)
Oct 10, 2006
7.955
8.026
7.934
7.995
1,084,630
+0.04(+0.56%)
Oct 09, 2006
7.912
7.973
7.869
7.951
507,080
+0.02(+0.31%)
Oct 06, 2006
8.016
8.022
7.912
7.926
902,791
-0.09(-1.11%)
Oct 05, 2006
7.995
8.048
7.995
8.016
918,560
+0.00(+0.00%)
Oct 04, 2006
7.924
8.046
7.924
8.016
726,865
+0.07(+0.89%)
Oct 03, 2006
7.914
8.007
7.914
7.945
687,442
+0.03(+0.41%)
Oct 02, 2006
7.934
8.005
7.902
7.912
750,026
-0.02(-0.31%)
Sep 29, 2006
7.991
8.022
7.932
7.936
1,211,770
-0.06(-0.71%)
Sep 28, 2006
8.007
8.020
7.959
7.993
871,252
+0.01(+0.18%)
Sep 27, 2006
7.843
8.036
7.843
7.979
1,904,633
+0.14(+1.76%)
Sep 26, 2006
7.857
7.934
7.829
7.841
519,893
-0.04(-0.54%)
Sep 25, 2006
7.821
7.900
7.780
7.884
1,366,999
+0.09(+1.12%)
Sep 22, 2006
7.829
7.853
7.770
7.796
470,121
-0.05(-0.67%)
Sep 21, 2006
7.859
7.867
7.833
7.849
1,105,820
+0.01(+0.18%)
Sep 20, 2006
7.825
7.845
7.786
7.835
590,362
+0.04(+0.47%)
Sep 19, 2006
7.734
7.813
7.721
7.798
1,030,916
+0.07(+0.89%)
Sep 18, 2006
7.790
7.794
7.711
7.729
841,192
-0.06(-0.78%)
Sep 15, 2006
7.794
7.807
7.768
7.790
879,137
+0.02(+0.31%)
Sep 14, 2006
7.762
7.772
7.723
7.766
733,271
-0.00(-0.03%)
Sep 13, 2006
7.894
7.906
7.752
7.768
1,287,660
-0.14(-1.82%)
Sep 12, 2006
7.892
7.926
7.884
7.912
831,336
+0.02(+0.23%)
Sep 11, 2006
7.857
7.910
7.855
7.894
859,918
+0.02(+0.26%)
Sep 08, 2006
7.910
7.912
7.861
7.874
644,076
-0.02(-0.28%)
Sep 07, 2006
7.841
7.910
7.800
7.896
1,979,537
+0.05(+0.67%)
Sep 06, 2006
7.823
7.855
7.813
7.843
991,000
+0.00(+0.03%)
Sep 05, 2006
7.813
7.853
7.807
7.841
708,139
+0.02(+0.23%)
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
.