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
)
107.18
+0.35 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Aug 30, 2002
2.836
2.855
2.818
2.823
1,104,335
-0.02(-0.73%)
Aug 29, 2002
2.814
2.845
2.804
2.844
975,717
+0.03(+0.90%)
Aug 28, 2002
2.864
2.864
2.790
2.818
868,536
-0.06(-2.07%)
Aug 27, 2002
2.913
2.937
2.878
2.878
769,486
-0.01(-0.44%)
Aug 26, 2002
2.886
2.902
2.854
2.891
508,555
+0.00(+0.16%)
Aug 23, 2002
2.895
2.900
2.873
2.886
739,919
-0.01(-0.31%)
Aug 22, 2002
2.886
2.922
2.873
2.895
567,690
+0.02(+0.56%)
Aug 21, 2002
2.802
2.879
2.802
2.879
1,779,206
+0.08(+2.84%)
Aug 20, 2002
2.826
2.839
2.790
2.799
484,902
+0.03(+1.07%)
Aug 16, 2002
2.767
2.806
2.755
2.770
611,301
-0.01(-0.23%)
Aug 15, 2002
2.770
2.812
2.758
2.776
772,443
+0.00(+0.06%)
Aug 14, 2002
2.675
2.774
2.632
2.774
539,601
+0.10(+3.71%)
Aug 13, 2002
2.746
2.787
2.674
2.675
221,754
-0.08(-2.82%)
Aug 12, 2002
2.760
2.783
2.719
2.753
1,774,032
-0.02(-0.62%)
Aug 07, 2002
2.760
2.793
2.696
2.770
923,975
+0.04(+1.62%)
Aug 06, 2002
2.624
2.773
2.624
2.726
2,169,493
+0.12(+4.71%)
Aug 05, 2002
2.606
2.683
2.576
2.603
1,599,585
+0.01(+0.31%)
Aug 02, 2002
2.601
2.741
2.586
2.595
1,650,589
-0.03(-0.96%)
Aug 01, 2002
2.528
2.661
2.528
2.620
1,319,436
+0.09(+3.64%)
Jul 31, 2002
2.545
2.597
2.525
2.528
642,347
-0.04(-1.48%)
Jul 30, 2002
2.601
2.601
2.520
2.566
1,352,699
-0.06(-2.20%)
Jul 29, 2002
2.501
2.636
2.501
2.624
896,625
+0.15(+5.86%)
Jul 26, 2002
2.543
2.557
2.478
2.478
1,086,594
-0.06(-2.31%)
Jul 25, 2002
2.462
2.579
2.453
2.537
2,128,099
+0.07(+3.04%)
Jul 24, 2002
2.463
2.499
2.395
2.462
1,894,518
-0.00(-0.07%)
Jul 23, 2002
2.423
2.499
2.423
2.464
1,575,192
+0.04(+1.71%)
Jul 22, 2002
2.398
2.508
2.397
2.423
1,718,593
+0.02(+0.94%)
Jul 19, 2002
2.578
2.580
2.384
2.400
2,518,386
-0.20(-7.70%)
Jul 17, 2002
2.659
2.696
2.590
2.600
1,579,627
-0.11(-3.90%)
Jul 12, 2002
2.834
2.864
2.697
2.706
1,209,298
-0.13(-4.49%)
Jul 11, 2002
2.800
2.868
2.798
2.833
1,658,720
+0.03(+1.19%)
Jul 10, 2002
2.811
2.828
2.796
2.799
1,428,835
-0.01(-0.23%)
Jul 09, 2002
2.888
2.888
2.806
2.806
1,306,870
-0.08(-2.81%)
Jul 08, 2002
2.882
2.887
2.882
2.887
1,156,816
-0.02(-0.56%)
Jul 05, 2002
2.837
2.937
2.837
2.903
725,874
+0.09(+3.14%)
Jul 04, 2002
2.824
2.859
2.797
2.815
1,639,501
+0.00(+0.00%)
Jul 03, 2002
2.824
2.859
2.797
2.815
1,628,413
+0.00(+0.10%)
Jul 02, 2002
2.830
2.888
2.805
2.812
1,840,558
-0.06(-1.92%)
Jul 01, 2002
2.857
2.938
2.848
2.867
1,421,443
+0.04(+1.47%)
Jun 28, 2002
2.868
2.960
2.814
2.826
5,486,933
-0.04(-1.48%)
Jun 27, 2002
2.918
2.977
2.842
2.868
11,087,701
-0.05(-1.70%)
Jun 26, 2002
2.882
2.927
2.821
2.918
1,224,821
+0.03(+0.87%)
Jun 25, 2002
2.951
2.995
2.873
2.892
1,420,704
-0.17(-5.70%)
Jun 21, 2002
3.103
3.121
2.994
3.067
1,390,397
-0.05(-1.62%)
Jun 20, 2002
3.076
3.175
3.075
3.118
1,461,359
+0.04(+1.38%)
Jun 19, 2002
3.053
3.094
3.053
3.075
1,278,781
+0.02(+0.53%)
Jun 18, 2002
3.071
3.085
3.049
3.059
517,426
-0.02(-0.56%)
Jun 17, 2002
2.976
3.077
2.976
3.076
739,180
+0.11(+3.68%)
Jun 14, 2002
2.981
2.987
2.916
2.967
663,783
-0.03(-1.14%)
Jun 12, 2002
2.999
3.021
2.964
3.002
782,791
+0.02(+0.54%)
Jun 11, 2002
2.999
3.020
2.985
2.985
812,358
-0.01(-0.39%)
Jun 10, 2002
3.026
3.026
2.967
2.997
1,121,336
-0.03(-0.95%)
Jun 07, 2002
2.967
3.038
2.967
3.026
1,071,071
+0.06(+2.13%)
Jun 06, 2002
3.057
3.057
2.961
2.963
1,335,698
-0.09(-3.01%)
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
.