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
)
106.11
+0.23 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2002
2.596
2.644
2.537
2.586
1,232,636
-0.01(-0.49%)
Apr 29, 2002
2.636
2.645
2.568
2.599
505,734
-0.03(-1.00%)
Apr 26, 2002
2.654
2.690
2.624
2.625
403,997
-0.04(-1.53%)
Apr 25, 2002
2.601
2.671
2.601
2.666
652,442
+0.06(+2.15%)
Apr 24, 2002
2.708
2.726
2.598
2.610
848,543
-0.10(-3.61%)
Apr 23, 2002
2.662
2.731
2.653
2.707
443,808
+0.05(+1.70%)
Apr 22, 2002
2.717
2.723
2.650
2.662
467,399
-0.05(-2.00%)
Apr 19, 2002
2.713
2.739
2.708
2.717
201,261
+0.02(+0.70%)
Apr 18, 2002
2.763
2.772
2.690
2.698
575,033
-0.08(-2.83%)
Apr 17, 2002
2.790
2.839
2.772
2.776
607,471
-0.02(-0.74%)
Apr 16, 2002
2.812
2.830
2.740
2.797
649,493
-0.01(-0.35%)
Apr 15, 2002
2.838
2.849
2.776
2.807
958,389
-0.03(-1.08%)
Apr 12, 2002
2.758
2.841
2.758
2.838
900,148
+0.08(+2.89%)
Apr 11, 2002
2.758
2.770
2.739
2.758
66,571,200
+0.00(+0.00%)
Apr 10, 2002
2.753
2.772
2.749
2.758
962,075
+0.01(+0.23%)
Apr 09, 2002
2.764
2.781
2.737
2.752
589,778
-0.01(-0.43%)
Apr 08, 2002
2.690
2.764
2.677
2.764
770,397
+0.08(+2.90%)
Apr 05, 2002
2.644
2.686
2.643
2.686
327,326
+0.04(+1.61%)
Apr 04, 2002
2.654
2.666
2.625
2.643
656,865
-0.00(-0.14%)
Apr 03, 2002
2.650
2.668
2.624
2.647
356,815
-0.00(-0.10%)
Apr 02, 2002
2.690
2.708
2.641
2.650
684,142
-0.04(-1.31%)
Apr 01, 2002
2.664
2.695
2.591
2.685
521,953
+0.02(+0.78%)
Mar 29, 2002
2.660
2.708
2.660
2.664
906,046
+0.00(+0.00%)
Mar 28, 2002
2.660
2.708
2.660
2.664
906,046
+0.00(+0.17%)
Mar 27, 2002
2.609
2.686
2.609
2.660
935,535
+0.07(+2.69%)
Mar 26, 2002
2.530
2.598
2.529
2.590
1,450,116
+0.06(+2.36%)
Mar 25, 2002
2.629
2.629
2.521
2.530
1,224,526
-0.10(-3.75%)
Mar 22, 2002
2.654
2.678
2.625
2.629
639,172
-0.02(-0.58%)
Mar 21, 2002
2.636
2.652
2.613
2.644
926,688
-0.00(-0.03%)
Mar 20, 2002
2.713
2.713
2.643
2.645
830,112
-0.09(-3.47%)
Mar 19, 2002
2.713
2.767
2.713
2.740
629,588
+0.03(+1.00%)
Mar 18, 2002
2.715
2.731
2.683
2.713
824,214
-0.00(-0.03%)
Mar 15, 2002
2.622
2.736
2.613
2.714
143,610,960
+0.08(+2.99%)
Mar 14, 2002
2.574
2.645
2.574
2.635
221,166
+0.06(+2.43%)
Mar 13, 2002
2.664
2.668
2.537
2.573
2,045,792
-0.10(-3.76%)
Mar 12, 2002
2.668
2.681
2.650
2.673
1,071,921
+0.01(+0.20%)
Mar 11, 2002
2.772
2.772
2.659
2.668
1,198,723
-0.11(-3.97%)
Mar 08, 2002
2.785
2.799
2.753
2.778
852,229
+0.01(+0.39%)
Mar 07, 2002
2.803
2.808
2.754
2.767
1,068,235
-0.04(-1.54%)
Mar 06, 2002
2.783
2.849
2.770
2.811
1,231,161
+0.03(+0.97%)
Mar 05, 2002
2.812
2.820
2.749
2.783
698,149
-0.02(-0.58%)
Mar 04, 2002
2.821
2.830
2.776
2.800
757,864
-0.03(-0.90%)
Mar 01, 2002
2.795
2.843
2.794
2.825
753,441
+0.03(+1.10%)
Feb 28, 2002
2.808
2.821
2.782
2.794
795,463
-0.02(-0.64%)
Feb 27, 2002
2.821
2.834
2.796
2.812
777,769
+0.01(+0.26%)
Feb 26, 2002
2.812
2.835
2.794
2.805
712,894
-0.01(-0.26%)
Feb 25, 2002
2.817
2.835
2.802
2.812
834,536
-0.01(-0.48%)
Feb 22, 2002
2.806
2.836
2.742
2.826
1,237,059
+0.02(+0.74%)
Feb 21, 2002
2.839
2.876
2.789
2.805
1,108,782
-0.05(-1.62%)
Feb 20, 2002
2.736
2.857
2.736
2.851
1,108,782
+0.11(+3.89%)
Feb 19, 2002
2.772
2.776
2.738
2.745
898,674
-0.05(-1.72%)
Feb 18, 2002
2.804
2.823
2.776
2.792
720,266
+0.00(+0.00%)
Feb 15, 2002
2.804
2.823
2.776
2.792
720,266
-0.01(-0.39%)
Feb 14, 2002
2.785
2.812
2.773
2.803
1,360,175
+0.03(+1.14%)
Feb 13, 2002
2.705
2.776
2.705
2.772
1,017,367
+0.07(+2.47%)
Feb 12, 2002
2.704
2.747
2.686
2.705
1,493,613
+0.00(+0.03%)
Feb 11, 2002
2.604
2.711
2.604
2.704
1,217,891
+0.12(+4.73%)
Feb 08, 2002
2.546
2.582
2.500
2.582
1,040,958
+0.04(+1.42%)
Feb 07, 2002
2.599
2.604
2.546
2.546
827,163
-0.05(-2.05%)
Feb 06, 2002
2.648
2.650
2.578
2.599
1,386,715
-0.06(-2.11%)
Feb 05, 2002
2.672
2.679
2.650
2.655
1,882,129
-0.00(-0.17%)
Feb 04, 2002
2.658
2.681
2.652
2.660
737,959
+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
.