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
)
106.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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:
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 31, 2002
2.545
2.597
2.525
2.528
642,351
-0.04(-1.48%)
Jul 30, 2002
2.601
2.601
2.520
2.566
1,352,708
-0.06(-2.20%)
Jul 29, 2002
2.501
2.636
2.501
2.624
896,631
+0.15(+5.86%)
Jul 26, 2002
2.543
2.557
2.478
2.478
1,086,602
-0.06(-2.31%)
Jul 25, 2002
2.462
2.579
2.453
2.537
2,128,114
+0.07(+3.04%)
Jul 24, 2002
2.463
2.499
2.395
2.462
1,894,531
-0.00(-0.07%)
Jul 23, 2002
2.423
2.499
2.423
2.464
1,575,203
+0.04(+1.71%)
Jul 22, 2002
2.398
2.508
2.397
2.422
1,718,605
+0.02(+0.94%)
Jul 19, 2002
2.578
2.580
2.384
2.400
2,518,403
-0.20(-7.70%)
Jul 17, 2002
2.659
2.696
2.590
2.600
1,579,638
-0.11(-3.90%)
Jul 12, 2002
2.834
2.864
2.697
2.706
1,209,306
-0.13(-4.49%)
Jul 11, 2002
2.800
2.868
2.798
2.833
1,658,731
+0.03(+1.19%)
Jul 10, 2002
2.811
2.828
2.796
2.799
1,428,844
-0.01(-0.23%)
Jul 09, 2002
2.888
2.888
2.806
2.806
1,306,879
-0.08(-2.81%)
Jul 08, 2002
2.882
2.887
2.882
2.887
1,156,824
-0.02(-0.56%)
Jul 05, 2002
2.837
2.937
2.837
2.903
725,879
+0.09(+3.14%)
Jul 04, 2002
2.824
2.859
2.797
2.815
1,639,512
+0.00(+0.00%)
Jul 03, 2002
2.824
2.859
2.797
2.815
1,628,424
+0.00(+0.10%)
Jul 02, 2002
2.830
2.888
2.805
2.812
1,840,570
-0.06(-1.92%)
Jul 01, 2002
2.857
2.938
2.848
2.867
1,421,453
+0.04(+1.47%)
Jun 28, 2002
2.868
2.960
2.814
2.826
5,486,971
-0.04(-1.48%)
Jun 27, 2002
2.918
2.977
2.842
2.868
11,087,777
-0.05(-1.70%)
Jun 26, 2002
2.882
2.927
2.821
2.918
1,224,829
+0.03(+0.87%)
Jun 25, 2002
2.951
2.995
2.873
2.892
1,420,713
-0.17(-5.70%)
Jun 21, 2002
3.103
3.121
2.994
3.067
1,390,407
-0.05(-1.62%)
Jun 20, 2002
3.076
3.175
3.075
3.118
1,461,369
+0.04(+1.38%)
Jun 19, 2002
3.053
3.094
3.053
3.075
1,278,790
+0.02(+0.53%)
Jun 18, 2002
3.071
3.085
3.049
3.059
517,429
-0.02(-0.56%)
Jun 17, 2002
2.976
3.077
2.976
3.076
739,185
+0.11(+3.68%)
Jun 14, 2002
2.981
2.987
2.916
2.967
663,788
-0.03(-1.14%)
Jun 12, 2002
2.999
3.021
2.964
3.002
782,797
+0.02(+0.54%)
Jun 11, 2002
2.999
3.020
2.985
2.985
812,364
-0.01(-0.39%)
Jun 10, 2002
3.026
3.026
2.967
2.997
1,121,343
-0.03(-0.95%)
Jun 07, 2002
2.967
3.038
2.967
3.026
1,071,079
+0.06(+2.13%)
Jun 06, 2002
3.057
3.057
2.961
2.963
1,335,707
-0.09(-3.01%)
Jun 05, 2002
3.071
3.075
3.035
3.055
2,261,167
-0.08(-2.59%)
May 31, 2002
3.121
3.156
3.094
3.136
906,240
+0.07(+2.42%)
May 28, 2002
3.121
3.121
3.048
3.062
616,480
-0.04(-1.19%)
May 27, 2002
3.125
3.150
3.094
3.099
604,653
+0.00(+0.00%)
May 24, 2002
3.125
3.150
3.094
3.099
594,304
-0.04(-1.26%)
May 23, 2002
3.110
3.147
3.053
3.139
720,705
+0.04(+1.37%)
May 22, 2002
3.103
3.142
3.094
3.096
1,364,535
-0.04(-1.41%)
May 21, 2002
3.103
3.148
3.102
3.140
1,383,754
+0.03(+1.07%)
May 20, 2002
3.112
3.130
3.091
3.107
655,657
-0.01(-0.40%)
May 17, 2002
3.080
3.121
3.044
3.120
1,045,946
+0.03(+1.11%)
May 16, 2002
3.091
3.103
3.081
3.085
881,847
-0.01(-0.18%)
May 15, 2002
3.134
3.134
3.070
3.091
1,014,161
-0.04(-1.38%)
May 14, 2002
3.103
3.152
3.099
3.134
1,133,910
+0.05(+1.52%)
May 13, 2002
2.974
3.089
2.922
3.087
1,373,405
+0.11(+3.82%)
May 10, 2002
3.130
3.150
2.951
2.974
2,736,463
-0.14(-4.60%)
May 09, 2002
3.080
3.157
3.039
3.117
1,207,828
+0.02(+0.61%)
May 08, 2002
3.161
3.292
3.066
3.098
3,976,816
-0.02(-0.52%)
May 07, 2002
2.886
3.179
2.886
3.114
5,354,657
+0.27(+9.31%)
May 06, 2002
2.841
2.976
2.809
2.849
4,123,174
+0.18(+6.94%)
May 03, 2002
2.670
2.701
2.625
2.664
519,647
+0.00(+0.07%)
May 02, 2002
2.652
2.673
2.615
2.662
918,067
+0.01(+0.37%)
May 01, 2002
2.579
2.652
2.572
2.652
4,213,355
+0.07(+2.83%)
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%)
Feb 01, 2002
2.654
2.666
2.635
2.651
1,049,642
-0.00(-0.14%)
Jan 31, 2002
2.641
2.692
2.625
2.654
1,030,424
+0.01(+0.55%)
Jan 30, 2002
2.638
2.656
2.625
2.640
1,748,912
+0.00(+0.00%)
Jan 29, 2002
2.649
2.656
2.597
2.640
89,810,992
-0.03(-1.18%)
Jan 28, 2002
2.683
2.688
2.598
2.671
1,689,038
+0.01(+0.24%)
Jan 25, 2002
2.670
2.705
2.653
2.665
2,118,504
-0.01(-0.34%)
Jan 24, 2002
2.645
2.696
2.640
2.674
2,245,644
+0.03(+1.09%)
Jan 23, 2002
2.552
2.645
2.548
2.645
2,615,976
+0.09(+3.46%)
Jan 22, 2002
2.488
2.602
2.488
2.557
3,067,618
+0.07(+2.79%)
Jan 21, 2002
2.516
2.524
2.462
2.487
1,049,642
+0.00(+0.00%)
Jan 18, 2002
2.516
2.524
2.462
2.487
1,034,859
-0.03(-1.15%)
Jan 17, 2002
2.444
2.516
2.435
2.516
677,093
+0.06(+2.31%)
Jan 16, 2002
2.468
2.489
2.441
2.459
689,659
-0.01(-0.33%)
Jan 15, 2002
2.381
2.471
2.379
2.468
970,550
+0.08(+3.25%)
Jan 14, 2002
2.372
2.450
2.363
2.390
1,096,950
-0.00(-0.04%)
Jan 11, 2002
2.377
2.434
2.349
2.391
770,970
+0.00(+0.11%)
Jan 10, 2002
2.346
2.388
2.334
2.388
635,699
-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
.