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
)
107.15
-0.16 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2004
4.144
4.144
4.090
4.129
890,718
-0.01(-0.22%)
Jun 29, 2004
4.096
4.140
4.088
4.138
832,322
+0.05(+1.10%)
Jun 28, 2004
4.131
4.134
4.089
4.093
787,971
-0.03(-0.81%)
Jun 25, 2004
4.090
4.126
4.068
4.126
1,890,835
+0.05(+1.22%)
Jun 24, 2004
4.084
4.086
4.062
4.077
1,220,394
-0.00(-0.02%)
Jun 23, 2004
4.092
4.092
4.068
4.077
1,435,497
-0.01(-0.13%)
Jun 22, 2004
4.059
4.101
4.050
4.083
894,414
+0.04(+1.05%)
Jun 21, 2004
4.015
4.050
4.015
4.040
790,188
+0.02(+0.54%)
Jun 18, 2004
3.998
4.046
3.998
4.019
1,008,248
+0.01(+0.25%)
Jun 17, 2004
4.036
4.036
4.004
4.009
1,020,814
-0.03(-0.67%)
Jun 16, 2004
4.013
4.048
4.005
4.036
2,527,274
+0.03(+0.67%)
Jun 15, 2004
3.991
4.033
3.985
4.009
632,742
+0.04(+1.00%)
Jun 14, 2004
3.988
4.013
3.968
3.969
796,841
-0.02(-0.50%)
Jun 10, 2004
4.013
4.031
3.970
3.989
702,965
-0.03(-0.83%)
Jun 09, 2004
3.995
4.031
3.985
4.022
963,158
+0.03(+0.68%)
Jun 08, 2004
4.059
4.059
3.977
3.995
2,233,078
-0.08(-2.01%)
Jun 07, 2004
4.025
4.080
4.025
4.077
1,705,300
+0.07(+1.87%)
Jun 04, 2004
4.034
4.063
3.991
4.003
1,094,733
-0.02(-0.58%)
Jun 03, 2004
4.147
4.147
4.026
4.026
1,002,335
-0.11(-2.74%)
Jun 02, 2004
4.110
4.162
4.110
4.140
1,249,962
+0.03(+0.72%)
Jun 01, 2004
4.099
4.130
4.085
4.110
1,248,483
+0.02(+0.37%)
May 28, 2004
4.077
4.099
4.059
4.095
972,767
+0.03(+0.80%)
May 27, 2004
4.050
4.077
4.040
4.062
722,923
+0.00(+0.09%)
May 26, 2004
4.059
4.063
4.034
4.059
1,181,957
+0.00(+0.02%)
May 25, 2004
4.045
4.059
3.999
4.058
1,343,838
+0.03(+0.85%)
May 24, 2004
3.977
4.059
3.973
4.023
1,674,254
+0.08(+2.08%)
May 21, 2004
3.949
3.956
3.923
3.941
2,550,927
-0.00(-0.02%)
May 20, 2004
3.939
3.955
3.929
3.942
550,692
+0.00(+0.09%)
May 19, 2004
3.961
3.995
3.938
3.939
1,111,734
-0.02(-0.52%)
May 18, 2004
3.991
4.000
3.946
3.959
926,938
-0.03(-0.72%)
May 17, 2004
4.023
4.030
3.967
3.988
1,560,419
-0.04(-0.87%)
May 14, 2004
4.028
4.045
4.003
4.023
2,119,983
-0.00(-0.09%)
May 13, 2004
4.009
4.050
4.008
4.027
1,842,049
-0.00(-0.07%)
May 12, 2004
4.018
4.059
4.002
4.030
1,199,697
+0.01(+0.18%)
May 11, 2004
4.040
4.106
3.994
4.022
4,050,734
-0.02(-0.45%)
May 10, 2004
4.113
4.123
4.040
4.040
1,139,084
-0.08(-1.86%)
May 07, 2004
4.160
4.178
4.109
4.117
1,357,143
-0.06(-1.47%)
May 06, 2004
4.169
4.255
4.158
4.178
3,843,762
+0.11(+2.68%)
May 05, 2004
4.117
4.117
4.049
4.069
682,267
-0.03(-0.62%)
May 04, 2004
4.022
4.117
4.022
4.095
985,333
+0.06(+1.57%)
May 03, 2004
4.050
4.059
4.020
4.031
1,009,726
-0.02(-0.56%)
Apr 30, 2004
4.059
4.093
4.040
4.054
1,254,397
+0.00(+0.04%)
Apr 29, 2004
4.013
4.073
4.013
4.052
2,172,465
+0.03(+0.63%)
Apr 28, 2004
4.011
4.027
3.968
4.027
1,374,145
+0.02(+0.47%)
Apr 27, 2004
4.004
4.040
3.989
4.008
1,434,019
+0.02(+0.50%)
Apr 26, 2004
4.004
4.041
3.984
3.988
799,059
+0.01(+0.16%)
Apr 23, 2004
3.991
4.009
3.959
3.982
688,181
-0.01(-0.23%)
Apr 22, 2004
3.914
3.991
3.914
3.991
736,228
+0.07(+1.72%)
Apr 21, 2004
3.865
3.955
3.862
3.923
597,261
+0.05(+1.16%)
Apr 20, 2004
3.919
3.932
3.861
3.878
1,938,882
-0.05(-1.15%)
Apr 19, 2004
3.922
3.944
3.905
3.923
719,966
+0.02(+0.53%)
Apr 16, 2004
3.892
3.927
3.886
3.902
1,184,174
-0.00(-0.02%)
Apr 15, 2004
3.840
3.923
3.840
3.903
789,449
+0.07(+1.84%)
Apr 14, 2004
3.806
3.856
3.806
3.833
734,750
-0.00(-0.07%)
Apr 13, 2004
3.912
3.912
3.829
3.836
707,400
-0.07(-1.73%)
Apr 12, 2004
3.929
3.942
3.886
3.903
743,620
-0.02(-0.41%)
Apr 08, 2004
3.963
3.976
3.908
3.920
372,549
-0.05(-1.18%)
Apr 07, 2004
3.958
3.984
3.946
3.967
700,747
+0.02(+0.41%)
Apr 06, 2004
3.964
3.991
3.934
3.950
861,889
-0.03(-0.68%)
Apr 05, 2004
3.976
4.000
3.955
3.977
861,150
+0.02(+0.43%)
Apr 02, 2004
3.977
4.017
3.954
3.960
923,242
+0.01(+0.14%)
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
.