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, 2005
7.400
7.516
7.345
7.516
1,091,096
+0.12(+1.60%)
Sep 29, 2005
7.463
7.463
7.199
7.398
1,618,951
-0.07(-0.87%)
Sep 28, 2005
7.528
7.587
7.441
7.463
604,526
-0.05(-0.73%)
Sep 27, 2005
7.437
7.593
7.424
7.518
1,056,201
+0.13(+1.79%)
Sep 26, 2005
7.483
7.534
7.306
7.386
1,249,846
-0.10(-1.31%)
Sep 23, 2005
7.483
7.559
7.398
7.483
1,850,932
-0.07(-0.97%)
Sep 22, 2005
7.463
7.559
7.384
7.557
1,568,820
+0.02(+0.30%)
Sep 21, 2005
7.915
7.915
7.471
7.534
2,698,253
-0.41(-5.15%)
Sep 20, 2005
7.923
7.986
7.876
7.943
1,854,373
+0.07(+0.93%)
Sep 19, 2005
7.911
7.919
7.780
7.870
839,456
-0.04(-0.46%)
Sep 16, 2005
7.846
7.933
7.846
7.907
1,665,151
+0.08(+0.96%)
Sep 15, 2005
7.756
7.844
7.695
7.831
880,741
+0.05(+0.63%)
Sep 14, 2005
7.925
8.061
7.768
7.783
2,203,327
-0.07(-0.86%)
Sep 13, 2005
7.925
7.935
7.811
7.850
1,108,298
-0.07(-0.85%)
Sep 12, 2005
7.787
7.937
7.721
7.917
1,000,172
+0.12(+1.59%)
Sep 09, 2005
7.660
7.813
7.660
7.793
798,171
+0.09(+1.16%)
Sep 08, 2005
7.758
7.833
7.691
7.703
732,804
-0.08(-0.99%)
Sep 07, 2005
7.793
7.807
7.707
7.780
809,475
-0.01(-0.08%)
Sep 06, 2005
7.721
7.803
7.721
7.787
791,782
+0.09(+1.11%)
Sep 02, 2005
7.740
7.752
7.675
7.701
670,385
-0.03(-0.39%)
Sep 01, 2005
7.762
7.762
7.689
7.732
1,165,802
-0.03(-0.42%)
Aug 31, 2005
7.732
7.764
7.681
7.764
1,176,615
+0.03(+0.42%)
Aug 30, 2005
7.746
7.746
7.650
7.732
1,184,970
-0.01(-0.11%)
Aug 29, 2005
7.681
7.740
7.624
7.740
682,181
+0.02(+0.29%)
Aug 26, 2005
7.787
7.776
7.687
7.717
588,307
-0.07(-0.86%)
Aug 25, 2005
7.799
7.803
7.758
7.785
586,833
-0.01(-0.18%)
Aug 24, 2005
7.860
7.886
7.746
7.799
699,874
-0.05(-0.65%)
Aug 23, 2005
7.844
7.935
7.833
7.850
1,117,145
-0.03(-0.34%)
Aug 22, 2005
7.793
7.878
7.762
7.876
1,245,914
+0.10(+1.26%)
Aug 19, 2005
7.728
7.787
7.632
7.778
938,736
+0.04(+0.53%)
Aug 18, 2005
7.646
7.783
7.618
7.738
1,167,768
+0.09(+1.20%)
Aug 17, 2005
7.685
7.724
7.614
7.646
613,373
-0.04(-0.50%)
Aug 16, 2005
7.705
7.724
7.638
7.685
623,203
-0.02(-0.21%)
Aug 15, 2005
7.650
7.724
7.632
7.701
737,227
+0.03(+0.42%)
Aug 12, 2005
7.671
7.717
7.579
7.669
953,972
-0.03(-0.40%)
Aug 11, 2005
7.681
7.821
7.654
7.699
1,598,309
+0.04(+0.50%)
Aug 10, 2005
7.791
7.797
7.589
7.660
2,040,154
-0.13(-1.70%)
Aug 09, 2005
7.681
7.809
7.610
7.793
6,306,736
+0.43(+5.83%)
Aug 08, 2005
7.473
7.534
7.361
7.363
1,389,428
-0.09(-1.26%)
Aug 05, 2005
7.420
7.483
7.359
7.457
778,512
+0.02(+0.22%)
Aug 04, 2005
7.606
7.610
7.439
7.441
658,098
-0.16(-2.09%)
Aug 03, 2005
7.551
7.620
7.540
7.599
520,974
+0.04(+0.48%)
Aug 02, 2005
7.555
7.569
7.445
7.563
1,315,214
-0.02(-0.30%)
Aug 01, 2005
7.640
7.677
7.557
7.585
922,517
-0.05(-0.72%)
Jul 29, 2005
7.752
7.754
7.608
7.640
2,614,700
-0.15(-1.91%)
Jul 28, 2005
7.721
7.795
7.709
7.789
1,033,101
+0.10(+1.27%)
Jul 27, 2005
7.701
7.715
7.671
7.691
929,889
+0.01(+0.11%)
Jul 26, 2005
7.608
7.687
7.603
7.683
1,571,277
+0.09(+1.15%)
Jul 25, 2005
7.565
7.606
7.518
7.595
643,353
+0.01(+0.19%)
Jul 22, 2005
7.481
7.581
7.471
7.581
909,738
+0.11(+1.50%)
Jul 21, 2005
7.477
7.528
7.441
7.469
914,162
+0.00(+0.00%)
Jul 20, 2005
7.426
7.479
7.426
7.469
932,838
+0.00(+0.03%)
Jul 19, 2005
7.528
7.528
7.457
7.467
993,291
-0.02(-0.27%)
Jul 18, 2005
7.524
7.549
7.414
7.488
1,094,045
-0.02(-0.30%)
Jul 15, 2005
7.571
7.583
7.500
7.510
808,984
-0.07(-0.89%)
Jul 14, 2005
7.575
7.599
7.536
7.577
974,614
+0.03(+0.35%)
Jul 13, 2005
7.599
7.599
7.526
7.551
894,502
-0.03(-0.40%)
Jul 12, 2005
7.449
7.606
7.440
7.581
1,216,917
+0.07(+0.92%)
Jul 11, 2005
7.481
7.538
7.449
7.512
655,641
+0.01(+0.16%)
Jul 08, 2005
7.418
7.516
7.336
7.500
1,071,437
+0.10(+1.38%)
Jul 07, 2005
7.325
7.424
7.278
7.398
928,906
+0.06(+0.83%)
Jul 06, 2005
7.402
7.422
7.323
7.337
813,899
-0.07(-0.88%)
Jul 05, 2005
7.365
7.408
7.345
7.402
767,208
+0.03(+0.47%)
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
.