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
+0.26 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003
3.179
3.192
3.135
3.164
1,433,160
-0.00(-0.11%)
Sep 29, 2003
3.106
3.174
3.106
3.168
1,280,555
+0.07(+2.28%)
Sep 26, 2003
3.121
3.131
3.097
3.097
1,564,386
-0.02(-0.78%)
Sep 25, 2003
3.124
3.147
3.116
3.122
839,696
-0.00(-0.03%)
Sep 24, 2003
3.170
3.170
3.120
3.123
706,259
-0.03(-1.06%)
Sep 23, 2003
3.137
3.191
3.135
3.156
1,467,810
+0.05(+1.45%)
Sep 22, 2003
3.121
3.128
3.101
3.111
1,541,532
-0.02(-0.58%)
Sep 19, 2003
3.122
3.136
3.120
3.129
917,104
+0.01(+0.29%)
Sep 18, 2003
3.107
3.161
3.103
3.120
1,653,590
+0.00(+0.00%)
Sep 17, 2003
3.064
3.114
3.072
3.120
2,664,322
+0.06(+1.83%)
Sep 16, 2003
2.889
3.065
2.964
3.064
3,245,991
+0.17(+6.04%)
Sep 15, 2003
2.903
2.912
2.876
2.889
591,989
-0.00(-0.16%)
Sep 12, 2003
2.889
2.900
2.849
2.894
994,513
+0.00(+0.16%)
Sep 11, 2003
2.912
2.928
2.859
2.889
1,933,734
-0.03(-0.93%)
Sep 10, 2003
2.865
2.948
2.865
2.916
1,851,903
+0.05(+1.80%)
Sep 09, 2003
2.902
2.902
2.865
2.865
1,106,571
-0.05(-1.68%)
Sep 08, 2003
2.953
2.964
2.885
2.914
1,138,271
-0.00(-0.09%)
Sep 05, 2003
2.943
2.948
2.903
2.916
962,075
-0.02(-0.80%)
Sep 04, 2003
2.948
2.968
2.895
2.940
1,299,723
+0.00(+0.15%)
Sep 03, 2003
2.934
2.953
2.919
2.935
715,105
+0.02(+0.62%)
Sep 02, 2003
2.889
2.939
2.889
2.917
1,852,640
+0.03(+0.97%)
Aug 29, 2003
2.884
2.898
2.884
2.889
695,938
+0.01(+0.19%)
Aug 28, 2003
2.887
2.892
2.858
2.884
982,717
-0.00(-0.03%)
Aug 27, 2003
2.876
2.894
2.874
2.885
1,057,914
+0.00(+0.16%)
Aug 26, 2003
2.880
2.881
2.859
2.880
1,248,855
-0.01(-0.44%)
Aug 25, 2003
2.910
2.915
2.874
2.893
1,626,313
-0.02(-0.84%)
Aug 22, 2003
2.963
2.966
2.916
2.917
575,770
-0.05(-1.53%)
Aug 21, 2003
2.969
2.978
2.955
2.962
807,258
-0.00(-0.12%)
Aug 20, 2003
2.957
2.983
2.953
2.966
687,828
-0.00(-0.15%)
Aug 19, 2003
2.981
2.984
2.958
2.971
536,698
-0.02(-0.64%)
Aug 18, 2003
2.946
3.007
2.945
2.990
1,150,804
+0.03(+1.16%)
Aug 15, 2003
2.958
2.974
2.953
2.955
335,436
-0.01(-0.24%)
Aug 14, 2003
2.962
2.973
2.924
2.962
1,343,219
-0.01(-0.36%)
Aug 13, 2003
3.011
3.011
2.965
2.973
821,266
-0.04(-1.38%)
Aug 12, 2003
2.995
3.017
2.986
3.015
860,338
+0.00(+0.06%)
Aug 11, 2003
3.032
3.036
2.984
3.013
993,776
-0.02(-0.54%)
Aug 08, 2003
3.034
3.046
2.999
3.029
959,126
+0.01(+0.45%)
Aug 07, 2003
3.074
3.115
2.980
3.016
4,563,408
-0.06(-1.85%)
Aug 06, 2003
2.951
3.095
2.951
3.073
6,828,155
+0.11(+3.88%)
Aug 05, 2003
3.075
3.075
2.953
2.958
7,844,048
-0.17(-5.30%)
Aug 04, 2003
3.052
3.132
2.979
3.123
2,479,279
+0.19(+6.57%)
Aug 01, 2003
2.930
2.957
2.918
2.931
519,004
+0.00(+0.03%)
Jul 31, 2003
2.975
2.975
2.919
2.930
601,573
-0.04(-1.40%)
Jul 30, 2003
2.917
2.979
2.916
2.972
1,077,082
+0.05(+1.55%)
Jul 29, 2003
2.939
2.956
2.919
2.926
684,879
-0.02(-0.68%)
Jul 28, 2003
2.968
2.980
2.917
2.946
968,710
-0.02(-0.73%)
Jul 25, 2003
2.974
2.989
2.927
2.968
679,719
+0.01(+0.31%)
Jul 24, 2003
2.939
2.983
2.925
2.959
858,864
+0.03(+1.17%)
Jul 23, 2003
2.943
2.943
2.905
2.924
1,672,020
-0.04(-1.37%)
Jul 22, 2003
2.975
2.981
2.927
2.965
753,441
-0.01(-0.18%)
Jul 21, 2003
3.031
3.031
2.957
2.971
704,047
-0.06(-2.00%)
Jul 18, 2003
3.029
3.038
2.992
3.031
760,813
+0.01(+0.33%)
Jul 17, 2003
3.047
3.047
3.005
3.021
696,675
-0.03(-1.04%)
Jul 16, 2003
3.068
3.068
3.028
3.053
719,529
-0.02(-0.50%)
Jul 15, 2003
3.009
3.074
3.004
3.068
1,259,913
+0.06(+1.98%)
Jul 14, 2003
3.041
3.041
2.987
3.009
798,412
-0.02(-0.78%)
Jul 11, 2003
3.036
3.054
3.021
3.032
987,141
-0.00(-0.12%)
Jul 10, 2003
3.031
3.043
3.007
3.036
760,813
+0.01(+0.33%)
Jul 09, 2003
3.010
3.037
2.994
3.026
1,091,826
+0.03(+0.90%)
Jul 08, 2003
3.057
3.057
2.999
2.999
1,030,637
-0.07(-2.18%)
Jul 07, 2003
3.065
3.073
3.040
3.066
783,667
+0.02(+0.77%)
Jul 03, 2003
3.044
3.061
3.029
3.042
403,260
+0.01(+0.33%)
Jul 02, 2003
3.025
3.064
3.015
3.032
1,070,447
+0.02(+0.66%)
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
.