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: 6:30 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 (%)
Mar 31, 2003
2.661
2.784
2.631
2.738
1,011,937
+0.07(+2.64%)
Mar 28, 2003
2.657
2.671
2.631
2.668
374,025
+0.01(+0.20%)
Mar 27, 2003
2.642
2.689
2.620
2.662
391,765
+0.01(+0.44%)
Mar 26, 2003
2.652
2.674
2.636
2.651
633,477
-0.00(-0.17%)
Mar 25, 2003
2.661
2.664
2.635
2.655
563,255
-0.02(-0.61%)
Mar 24, 2003
2.712
2.712
2.646
2.671
468,640
-0.05(-1.82%)
Mar 21, 2003
2.684
2.733
2.666
2.721
651,217
+0.06(+2.24%)
Mar 20, 2003
2.661
2.687
2.652
2.662
615,737
-0.01(-0.37%)
Mar 19, 2003
2.659
2.685
2.630
2.671
691,133
+0.03(+0.99%)
Mar 18, 2003
2.646
2.646
2.597
2.645
935,801
+0.00(+0.14%)
Mar 17, 2003
2.584
2.692
2.584
2.642
1,473,925
+0.05(+1.88%)
Mar 14, 2003
2.594
2.603
2.575
2.593
935,801
+0.01(+0.38%)
Mar 13, 2003
2.579
2.598
2.568
2.583
807,184
+0.03(+1.13%)
Mar 12, 2003
2.560
2.582
2.538
2.554
718,483
-0.01(-0.56%)
Mar 11, 2003
2.564
2.607
2.564
2.569
341,501
+0.01(+0.53%)
Mar 10, 2003
2.590
2.594
2.554
2.555
420,593
-0.04(-1.70%)
Mar 07, 2003
2.565
2.607
2.546
2.599
572,125
+0.03(+1.09%)
Mar 06, 2003
2.595
2.602
2.550
2.571
573,603
-0.03(-1.18%)
Mar 05, 2003
2.597
2.628
2.584
2.602
508,555
-0.01(-0.28%)
Mar 04, 2003
2.671
2.671
2.597
2.609
649,000
-0.06(-2.33%)
Mar 03, 2003
2.701
2.705
2.667
2.671
399,157
-0.02(-0.60%)
Feb 28, 2003
2.715
2.741
2.665
2.688
478,249
-0.02(-0.67%)
Feb 27, 2003
2.688
2.750
2.680
2.706
712,569
+0.02(+0.84%)
Feb 26, 2003
2.701
2.712
2.677
2.683
299,367
-0.02(-0.63%)
Feb 25, 2003
2.665
2.713
2.664
2.700
507,816
+0.04(+1.32%)
Feb 24, 2003
2.728
2.728
2.665
2.665
729,570
-0.09(-3.27%)
Feb 21, 2003
2.744
2.782
2.740
2.755
860,405
+0.03(+1.06%)
Feb 20, 2003
2.751
2.760
2.712
2.726
585,430
-0.02(-0.89%)
Feb 19, 2003
2.737
2.774
2.733
2.751
920,279
+0.02(+0.69%)
Feb 18, 2003
2.728
2.760
2.719
2.732
1,180,470
+0.01(+0.46%)
Feb 14, 2003
2.689
2.744
2.679
2.719
879,624
+0.04(+1.45%)
Feb 13, 2003
2.733
2.737
2.676
2.680
1,154,599
-0.05(-1.85%)
Feb 12, 2003
2.752
2.787
2.726
2.731
1,001,589
-0.02(-0.69%)
Feb 11, 2003
2.780
2.837
2.716
2.750
1,751,856
-0.01(-0.42%)
Feb 10, 2003
2.688
2.828
2.670
2.762
4,373,728
+0.19(+7.25%)
Feb 07, 2003
2.587
2.611
2.571
2.575
739,180
-0.03(-1.04%)
Feb 06, 2003
2.602
2.614
2.581
2.602
640,869
+0.00(+0.07%)
Feb 05, 2003
2.584
2.618
2.572
2.600
1,283,216
+0.01(+0.45%)
Feb 04, 2003
2.571
2.616
2.571
2.588
737,701
+0.02(+0.67%)
Feb 03, 2003
2.620
2.647
2.566
2.571
762,833
-0.04(-1.69%)
Jan 31, 2003
2.530
2.660
2.530
2.616
1,030,417
+0.08(+3.24%)
Jan 30, 2003
2.549
2.551
2.514
2.533
489,337
-0.01(-0.25%)
Jan 29, 2003
2.548
2.548
2.488
2.540
1,694,939
-0.03(-1.19%)
Jan 28, 2003
2.570
2.597
2.551
2.570
1,292,825
+0.01(+0.53%)
Jan 27, 2003
2.620
2.622
2.552
2.557
1,088,073
-0.08(-2.98%)
Jan 24, 2003
2.688
2.688
2.634
2.635
498,207
-0.05(-1.95%)
Jan 23, 2003
2.692
2.698
2.634
2.688
3,475,624
-0.00(-0.17%)
Jan 22, 2003
2.764
2.764
2.683
2.692
516,686
-0.08(-2.93%)
Jan 21, 2003
2.769
2.807
2.763
2.773
494,511
+0.01(+0.29%)
Jan 17, 2003
2.800
2.808
2.751
2.765
537,383
-0.04(-1.26%)
Jan 16, 2003
2.716
2.825
2.716
2.800
818,272
+0.09(+3.16%)
Jan 15, 2003
2.737
2.742
2.688
2.715
1,118,379
-0.02(-0.82%)
Jan 14, 2003
2.791
2.814
2.707
2.737
1,330,524
-0.05(-1.94%)
Jan 13, 2003
2.787
2.798
2.752
2.791
1,408,877
+0.01(+0.23%)
Jan 10, 2003
2.737
2.801
2.737
2.785
859,666
+0.05(+1.75%)
Jan 09, 2003
2.728
2.769
2.719
2.737
603,170
+0.02(+0.66%)
Jan 08, 2003
2.769
2.822
2.707
2.719
1,479,099
-0.05(-1.73%)
Jan 07, 2003
2.798
2.808
2.765
2.767
1,042,243
-0.03(-1.19%)
Jan 06, 2003
2.764
2.818
2.764
2.800
603,910
+0.04(+1.57%)
Jan 03, 2003
2.755
2.793
2.755
2.757
325,239
+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
.