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 (%)
Jun 28, 2002
2.876
2.968
2.821
2.833
5,472,403
-0.04(-1.48%)
Jun 27, 2002
2.925
2.985
2.849
2.876
11,058,339
-0.05(-1.70%)
Jun 26, 2002
2.889
2.934
2.829
2.925
1,221,577
+0.03(+0.87%)
Jun 25, 2002
2.959
3.003
2.881
2.900
1,416,941
-0.18(-5.70%)
Jun 21, 2002
3.111
3.130
3.002
3.075
1,386,715
-0.05(-1.62%)
Jun 20, 2002
3.085
3.183
3.084
3.126
1,457,489
+0.04(+1.38%)
Jun 19, 2002
3.061
3.102
3.061
3.084
1,275,395
+0.02(+0.53%)
Jun 18, 2002
3.079
3.094
3.057
3.067
516,055
-0.02(-0.56%)
Jun 17, 2002
2.984
3.085
2.984
3.085
737,222
+0.11(+3.68%)
Jun 14, 2002
2.989
2.995
2.924
2.975
662,025
-0.03(-1.14%)
Jun 12, 2002
3.007
3.029
2.972
3.010
780,718
+0.02(+0.54%)
Jun 11, 2002
3.007
3.028
2.993
2.993
810,207
-0.01(-0.39%)
Jun 10, 2002
3.034
3.034
2.975
3.005
1,118,366
-0.03(-0.95%)
Jun 07, 2002
2.975
3.047
2.975
3.034
1,068,235
+0.06(+2.13%)
Jun 06, 2002
3.066
3.066
2.969
2.971
1,332,161
-0.09(-3.01%)
Jun 05, 2002
3.079
3.084
3.043
3.063
2,255,164
-0.08(-2.59%)
May 31, 2002
3.129
3.164
3.102
3.144
903,834
+0.07(+2.42%)
May 28, 2002
3.130
3.130
3.057
3.070
614,843
-0.04(-1.19%)
May 27, 2002
3.133
3.159
3.102
3.107
603,048
+0.00(+0.00%)
May 24, 2002
3.133
3.159
3.102
3.107
592,726
-0.04(-1.26%)
May 23, 2002
3.118
3.155
3.061
3.147
718,792
+0.04(+1.37%)
May 22, 2002
3.111
3.151
3.102
3.104
1,360,912
-0.04(-1.41%)
May 21, 2002
3.111
3.156
3.110
3.149
1,380,080
+0.03(+1.07%)
May 20, 2002
3.120
3.138
3.099
3.115
653,916
-0.01(-0.40%)
May 17, 2002
3.088
3.130
3.052
3.128
1,043,170
+0.03(+1.11%)
May 16, 2002
3.099
3.111
3.089
3.094
879,506
-0.01(-0.17%)
May 15, 2002
3.142
3.142
3.078
3.099
1,011,469
-0.04(-1.38%)
May 14, 2002
3.111
3.161
3.107
3.142
1,130,899
+0.05(+1.52%)
May 13, 2002
2.981
3.097
2.930
3.095
1,369,759
+0.11(+3.82%)
May 10, 2002
3.138
3.159
2.959
2.981
2,729,198
-0.14(-4.60%)
May 09, 2002
3.088
3.165
3.047
3.125
1,204,621
+0.02(+0.61%)
May 08, 2002
3.170
3.301
3.075
3.106
3,966,257
-0.02(-0.52%)
May 07, 2002
2.894
3.188
2.894
3.123
5,340,440
+0.27(+9.31%)
May 06, 2002
2.849
2.984
2.817
2.857
4,112,227
+0.19(+6.94%)
May 03, 2002
2.677
2.708
2.631
2.671
518,267
+0.00(+0.07%)
May 02, 2002
2.659
2.680
2.622
2.669
915,630
+0.01(+0.37%)
May 01, 2002
2.586
2.660
2.579
2.660
4,202,169
+0.07(+2.83%)
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%)
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
.