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
)
106.47
+0.05 (+0.05%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2002
2.589
2.637
2.530
2.579
1,235,917
-0.01(-0.49%)
Apr 29, 2002
2.629
2.638
2.561
2.592
507,080
-0.03(-1.00%)
Apr 26, 2002
2.647
2.683
2.617
2.618
405,073
-0.04(-1.53%)
Apr 25, 2002
2.594
2.664
2.594
2.659
654,178
+0.06(+2.15%)
Apr 24, 2002
2.701
2.719
2.591
2.603
850,802
-0.10(-3.61%)
Apr 23, 2002
2.655
2.724
2.646
2.700
444,989
+0.05(+1.70%)
Apr 22, 2002
2.710
2.716
2.643
2.655
468,643
-0.05(-2.00%)
Apr 19, 2002
2.706
2.732
2.701
2.709
201,797
+0.02(+0.70%)
Apr 18, 2002
2.755
2.764
2.683
2.690
576,564
-0.08(-2.83%)
Apr 17, 2002
2.782
2.831
2.764
2.769
609,088
-0.02(-0.74%)
Apr 16, 2002
2.805
2.822
2.733
2.790
651,222
-0.01(-0.35%)
Apr 15, 2002
2.830
2.841
2.769
2.799
960,940
-0.03(-1.08%)
Apr 12, 2002
2.751
2.834
2.751
2.830
902,545
+0.08(+2.89%)
Apr 11, 2002
2.751
2.763
2.732
2.751
66,748,416
+0.00(+0.00%)
Apr 10, 2002
2.745
2.764
2.742
2.751
964,636
+0.01(+0.23%)
Apr 09, 2002
2.756
2.773
2.730
2.744
591,348
-0.01(-0.42%)
Apr 08, 2002
2.683
2.757
2.670
2.756
772,448
+0.08(+2.90%)
Apr 05, 2002
2.637
2.679
2.636
2.679
328,198
+0.04(+1.61%)
Apr 04, 2002
2.647
2.659
2.618
2.636
658,613
-0.00(-0.14%)
Apr 03, 2002
2.643
2.661
2.617
2.640
357,765
-0.00(-0.10%)
Apr 02, 2002
2.683
2.701
2.634
2.643
685,963
-0.04(-1.31%)
Apr 01, 2002
2.657
2.688
2.584
2.678
523,343
+0.02(+0.78%)
Mar 29, 2002
2.653
2.701
2.653
2.657
908,458
+0.00(+0.00%)
Mar 28, 2002
2.653
2.701
2.653
2.657
908,458
+0.00(+0.17%)
Mar 27, 2002
2.602
2.679
2.602
2.652
938,025
+0.07(+2.69%)
Mar 26, 2002
2.523
2.591
2.523
2.583
1,453,977
+0.06(+2.36%)
Mar 25, 2002
2.622
2.622
2.514
2.523
1,227,786
-0.10(-3.75%)
Mar 22, 2002
2.647
2.671
2.618
2.622
640,873
-0.02(-0.58%)
Mar 21, 2002
2.629
2.645
2.606
2.637
929,155
-0.00(-0.03%)
Mar 20, 2002
2.706
2.706
2.636
2.638
832,322
-0.09(-3.47%)
Mar 19, 2002
2.706
2.760
2.706
2.733
631,264
+0.03(+1.00%)
Mar 18, 2002
2.707
2.724
2.676
2.706
826,408
-0.00(-0.03%)
Mar 15, 2002
2.615
2.728
2.606
2.707
143,993,264
+0.08(+2.99%)
Mar 14, 2002
2.567
2.638
2.567
2.628
221,755
+0.06(+2.43%)
Mar 13, 2002
2.657
2.661
2.530
2.566
2,051,238
-0.10(-3.76%)
Mar 12, 2002
2.661
2.674
2.643
2.666
1,074,775
+0.01(+0.20%)
Mar 11, 2002
2.764
2.764
2.652
2.661
1,201,915
-0.11(-3.97%)
Mar 08, 2002
2.778
2.791
2.745
2.771
854,498
+0.01(+0.39%)
Mar 07, 2002
2.796
2.800
2.747
2.760
1,071,079
-0.04(-1.54%)
Mar 06, 2002
2.776
2.841
2.763
2.803
1,234,439
+0.03(+0.97%)
Mar 05, 2002
2.805
2.812
2.742
2.776
700,008
-0.02(-0.58%)
Mar 04, 2002
2.814
2.823
2.769
2.792
759,882
-0.03(-0.90%)
Mar 01, 2002
2.788
2.836
2.787
2.818
755,447
+0.03(+1.10%)
Feb 28, 2002
2.800
2.814
2.774
2.787
797,580
-0.02(-0.64%)
Feb 27, 2002
2.814
2.827
2.789
2.805
779,840
+0.01(+0.26%)
Feb 26, 2002
2.805
2.827
2.787
2.798
714,792
-0.01(-0.26%)
Feb 25, 2002
2.809
2.827
2.795
2.805
836,757
-0.01(-0.48%)
Feb 22, 2002
2.799
2.828
2.735
2.818
1,240,352
+0.02(+0.74%)
Feb 21, 2002
2.832
2.868
2.781
2.798
1,111,734
-0.05(-1.62%)
Feb 20, 2002
2.728
2.849
2.728
2.844
1,111,734
+0.11(+3.89%)
Feb 19, 2002
2.764
2.769
2.731
2.737
901,066
-0.05(-1.72%)
Feb 18, 2002
2.797
2.816
2.769
2.785
722,183
+0.00(+0.00%)
Feb 15, 2002
2.797
2.816
2.769
2.785
722,183
-0.01(-0.39%)
Feb 14, 2002
2.778
2.805
2.766
2.796
1,363,796
+0.03(+1.14%)
Feb 13, 2002
2.698
2.769
2.698
2.764
1,020,075
+0.07(+2.47%)
Feb 12, 2002
2.697
2.740
2.679
2.698
1,497,589
+0.00(+0.03%)
Feb 11, 2002
2.597
2.704
2.597
2.697
1,221,133
+0.12(+4.73%)
Feb 08, 2002
2.539
2.575
2.494
2.575
1,043,729
+0.04(+1.42%)
Feb 07, 2002
2.592
2.597
2.539
2.539
829,365
-0.05(-2.05%)
Feb 06, 2002
2.641
2.643
2.571
2.592
1,390,407
-0.06(-2.11%)
Feb 05, 2002
2.665
2.671
2.643
2.648
1,887,139
-0.00(-0.17%)
Feb 04, 2002
2.651
2.674
2.645
2.652
739,924
+0.00(+0.07%)
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
.