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
UNCHANGED
Streaming Delayed 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, 2004
4.070
4.104
4.051
4.065
1,251,066
+0.00(+0.04%)
Apr 29, 2004
4.024
4.084
4.024
4.063
2,166,697
+0.03(+0.63%)
Apr 28, 2004
4.021
4.038
3.979
4.038
1,370,496
+0.02(+0.47%)
Apr 27, 2004
4.015
4.051
4.000
4.019
1,430,211
+0.02(+0.50%)
Apr 26, 2004
4.015
4.052
3.994
3.999
796,937
+0.01(+0.16%)
Apr 23, 2004
4.002
4.020
3.970
3.992
686,354
-0.01(-0.23%)
Apr 22, 2004
3.925
4.002
3.925
4.002
734,273
+0.07(+1.72%)
Apr 21, 2004
3.875
3.965
3.872
3.934
595,675
+0.05(+1.16%)
Apr 20, 2004
3.929
3.943
3.871
3.888
1,933,734
-0.05(-1.15%)
Apr 19, 2004
3.933
3.954
3.916
3.934
718,054
+0.02(+0.53%)
Apr 16, 2004
3.902
3.937
3.897
3.913
1,181,030
-0.00(-0.02%)
Apr 15, 2004
3.850
3.934
3.850
3.914
787,353
+0.07(+1.84%)
Apr 14, 2004
3.816
3.866
3.816
3.843
732,799
-0.00(-0.07%)
Apr 13, 2004
3.923
3.923
3.839
3.846
705,522
-0.07(-1.73%)
Apr 12, 2004
3.939
3.953
3.897
3.914
741,645
-0.02(-0.41%)
Apr 08, 2004
3.973
3.986
3.918
3.930
371,560
-0.05(-1.18%)
Apr 07, 2004
3.968
3.994
3.956
3.977
698,887
+0.02(+0.41%)
Apr 06, 2004
3.974
4.002
3.945
3.961
859,601
-0.03(-0.68%)
Apr 05, 2004
3.986
4.011
3.965
3.988
858,864
+0.02(+0.43%)
Apr 02, 2004
3.988
4.028
3.964
3.971
920,791
+0.01(+0.14%)
Apr 01, 2004
3.925
3.985
3.917
3.965
1,223,789
+0.05(+1.25%)
Mar 31, 2004
3.830
3.917
3.825
3.917
952,491
+0.10(+2.51%)
Mar 30, 2004
3.848
3.867
3.814
3.821
984,929
-0.03(-0.71%)
Mar 29, 2004
3.825
3.848
3.813
3.848
486,566
+0.05(+1.19%)
Mar 26, 2004
3.841
3.844
3.791
3.803
576,508
-0.04(-0.94%)
Mar 25, 2004
3.730
3.866
3.730
3.839
899,411
+0.12(+3.21%)
Mar 24, 2004
3.737
3.765
3.718
3.719
877,294
-0.03(-0.82%)
Mar 23, 2004
3.685
3.775
3.685
3.750
1,320,365
+0.08(+2.14%)
Mar 22, 2004
3.723
3.723
3.671
3.671
903,097
-0.07(-1.86%)
Mar 19, 2004
3.744
3.761
3.728
3.741
575,033
+0.00(+0.05%)
Mar 18, 2004
3.744
3.760
3.730
3.739
1,208,307
-0.02(-0.46%)
Mar 17, 2004
3.775
3.798
3.742
3.756
1,654,327
-0.01(-0.36%)
Mar 16, 2004
3.789
3.817
3.757
3.770
1,200,198
-0.02(-0.62%)
Mar 15, 2004
3.887
3.887
3.784
3.794
703,310
-0.09(-2.40%)
Mar 12, 2004
3.861
3.890
3.833
3.887
561,026
+0.03(+0.80%)
Mar 11, 2004
3.899
3.917
3.848
3.856
657,602
-0.05(-1.16%)
Mar 10, 2004
3.898
3.923
3.871
3.901
1,345,431
+0.00(+0.09%)
Mar 09, 2004
3.909
3.909
3.873
3.898
635,485
-0.01(-0.25%)
Mar 08, 2004
3.888
3.907
3.870
3.907
1,580,605
+0.03(+0.72%)
Mar 05, 2004
3.830
3.883
3.830
3.879
785,142
+0.06(+1.54%)
Mar 04, 2004
3.756
3.824
3.756
3.821
852,229
+0.07(+1.86%)
Mar 03, 2004
3.834
3.834
3.741
3.751
1,316,679
-0.10(-2.54%)
Mar 02, 2004
3.796
3.849
3.794
3.849
1,146,381
+0.03(+0.88%)
Mar 01, 2004
3.778
3.816
3.746
3.815
1,290,139
+0.05(+1.22%)
Feb 27, 2004
3.775
3.817
3.764
3.769
500,574
+0.00(+0.07%)
Feb 26, 2004
3.730
3.775
3.708
3.766
1,006,308
+0.05(+1.22%)
Feb 25, 2004
3.699
3.737
3.686
3.721
659,077
+0.02(+0.59%)
Feb 24, 2004
3.730
3.730
3.680
3.699
720,266
-0.04(-1.06%)
Feb 23, 2004
3.699
3.739
3.676
3.739
865,499
+0.04(+1.05%)
Feb 20, 2004
3.680
3.717
3.680
3.700
1,660,225
+0.02(+0.66%)
Feb 19, 2004
3.676
3.687
3.661
3.676
622,953
+0.01(+0.15%)
Feb 18, 2004
3.694
3.701
3.664
3.671
692,989
-0.02(-0.54%)
Feb 17, 2004
3.690
3.708
3.679
3.690
676,033
+0.00(+0.12%)
Feb 13, 2004
3.706
3.707
3.664
3.686
522,690
-0.02(-0.46%)
Feb 12, 2004
3.693
3.707
3.671
3.703
530,063
+0.00(+0.02%)
Feb 11, 2004
3.662
3.702
3.652
3.702
916,367
+0.03(+0.84%)
Feb 10, 2004
3.645
3.674
3.608
3.671
1,615,254
+0.03(+0.72%)
Feb 09, 2004
3.679
3.684
3.608
3.645
2,094,449
-0.03(-0.91%)
Feb 06, 2004
3.690
3.694
3.673
3.679
1,176,607
-0.02(-0.54%)
Feb 05, 2004
3.721
3.721
3.689
3.699
1,060,863
-0.01(-0.32%)
Feb 04, 2004
3.689
3.725
3.658
3.710
1,428,000
+0.01(+0.39%)
Feb 03, 2004
3.650
3.715
3.644
3.696
1,540,795
+0.06(+1.77%)
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
.