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 (%)
Jul 29, 2005
7.731
7.734
7.587
7.620
2,621,643
-0.15(-1.91%)
Jul 28, 2005
7.701
7.774
7.689
7.768
1,035,844
+0.10(+1.27%)
Jul 27, 2005
7.681
7.695
7.650
7.671
932,358
+0.01(+0.11%)
Jul 26, 2005
7.587
7.667
7.583
7.662
1,575,449
+0.09(+1.15%)
Jul 25, 2005
7.545
7.585
7.498
7.575
645,062
+0.01(+0.19%)
Jul 22, 2005
7.462
7.561
7.451
7.561
912,154
+0.11(+1.50%)
Jul 21, 2005
7.458
7.508
7.421
7.449
916,589
+0.00(+0.00%)
Jul 20, 2005
7.407
7.460
7.407
7.449
935,315
+0.00(+0.03%)
Jul 19, 2005
7.508
7.508
7.437
7.447
995,928
-0.02(-0.27%)
Jul 18, 2005
7.504
7.529
7.395
7.468
1,096,950
-0.02(-0.30%)
Jul 15, 2005
7.551
7.563
7.480
7.490
811,132
-0.07(-0.89%)
Jul 14, 2005
7.555
7.579
7.516
7.557
977,202
+0.03(+0.35%)
Jul 13, 2005
7.579
7.579
7.506
7.531
896,877
-0.03(-0.40%)
Jul 12, 2005
7.429
7.585
7.420
7.561
1,220,148
+0.07(+0.92%)
Jul 11, 2005
7.462
7.518
7.429
7.492
657,381
+0.01(+0.16%)
Jul 08, 2005
7.399
7.496
7.317
7.480
1,074,282
+0.10(+1.38%)
Jul 07, 2005
7.305
7.405
7.259
7.378
931,373
+0.06(+0.83%)
Jul 06, 2005
7.382
7.403
7.303
7.318
816,060
-0.06(-0.88%)
Jul 05, 2005
7.346
7.389
7.326
7.382
769,245
+0.03(+0.47%)
Jul 01, 2005
7.370
7.387
7.315
7.348
500,674
+0.00(+0.03%)
Jun 30, 2005
7.382
7.403
7.336
7.346
1,079,210
-0.04(-0.52%)
Jun 29, 2005
7.407
7.453
7.368
7.384
938,765
-0.01(-0.11%)
Jun 28, 2005
7.332
7.415
7.311
7.393
1,178,261
+0.06(+0.83%)
Jun 27, 2005
7.565
7.587
7.287
7.332
2,439,310
-0.22(-2.85%)
Jun 24, 2005
7.648
7.652
7.443
7.547
1,635,570
-0.09(-1.14%)
Jun 23, 2005
7.813
7.825
7.589
7.634
2,729,564
-0.14(-1.78%)
Jun 22, 2005
7.557
7.851
7.429
7.772
9,130,414
+0.41(+5.51%)
Jun 21, 2005
7.149
7.366
7.052
7.366
4,070,938
+0.22(+3.04%)
Jun 20, 2005
7.188
7.204
7.119
7.149
482,441
-0.08(-1.07%)
Jun 17, 2005
7.251
7.251
7.163
7.226
1,048,164
-0.02(-0.34%)
Jun 16, 2005
7.186
7.265
7.163
7.251
814,089
+0.06(+0.88%)
Jun 15, 2005
7.169
7.204
7.098
7.188
702,718
+0.03(+0.40%)
Jun 14, 2005
7.192
7.214
7.111
7.159
493,282
-0.03(-0.45%)
Jun 13, 2005
7.123
7.192
7.096
7.192
810,146
+0.06(+0.80%)
Jun 10, 2005
7.135
7.188
7.102
7.135
875,687
+0.03(+0.49%)
Jun 09, 2005
7.121
7.121
7.048
7.100
1,275,833
-0.00(-0.03%)
Jun 08, 2005
7.186
7.210
7.088
7.102
1,532,577
-0.04(-0.60%)
Jun 07, 2005
7.228
7.269
7.129
7.145
1,953,419
-0.08(-1.15%)
Jun 06, 2005
7.220
7.261
7.175
7.228
706,660
+0.00(+0.03%)
Jun 03, 2005
7.273
7.285
7.204
7.226
1,148,200
-0.07(-0.92%)
Jun 02, 2005
7.303
7.352
7.269
7.293
901,313
-0.01(-0.11%)
Jun 01, 2005
7.301
7.372
7.279
7.301
882,587
-0.04(-0.50%)
May 31, 2005
7.315
7.368
7.303
7.338
583,463
+0.01(+0.08%)
May 27, 2005
7.391
7.391
7.320
7.332
599,725
-0.04(-0.52%)
May 26, 2005
7.366
7.403
7.346
7.370
1,182,203
+0.04(+0.61%)
May 25, 2005
7.387
7.389
7.289
7.326
1,783,407
-0.03(-0.47%)
May 24, 2005
7.313
7.366
7.253
7.360
1,544,896
+0.05(+0.69%)
May 23, 2005
7.234
7.326
7.218
7.309
1,916,953
+0.11(+1.58%)
May 20, 2005
7.234
7.238
7.127
7.196
1,151,157
-0.02(-0.25%)
May 19, 2005
7.251
7.251
7.190
7.214
904,762
-0.04(-0.50%)
May 18, 2005
7.182
7.261
7.182
7.251
1,382,276
+0.07(+0.96%)
May 17, 2005
7.182
7.226
7.133
7.182
1,948,984
+0.00(+0.00%)
May 16, 2005
7.102
7.184
7.102
7.182
1,902,169
+0.06(+0.85%)
May 13, 2005
7.251
7.251
7.054
7.121
1,830,715
-0.13(-1.79%)
May 12, 2005
7.257
7.326
7.220
7.251
1,489,211
-0.02(-0.22%)
May 11, 2005
7.330
7.354
7.147
7.267
2,492,532
-0.09(-1.24%)
May 10, 2005
7.204
7.608
7.058
7.358
7,945,254
+0.54(+7.92%)
May 09, 2005
6.875
6.881
6.727
6.818
4,205,470
-0.04(-0.53%)
May 06, 2005
6.930
6.932
6.826
6.855
2,806,932
-0.08(-1.08%)
May 05, 2005
7.060
7.068
6.849
6.930
3,544,638
-0.15(-2.12%)
May 04, 2005
7.194
7.200
7.074
7.080
2,031,280
-0.09(-1.30%)
May 03, 2005
7.226
7.226
7.139
7.173
1,002,334
-0.05(-0.73%)
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
.