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
)
106.39
-0.29 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2006
7.316
7.423
7.307
7.391
2,368,825
+0.06(+0.83%)
Jun 29, 2006
7.245
7.330
7.238
7.330
848,085
+0.11(+1.57%)
Jun 28, 2006
7.214
7.228
7.184
7.216
1,422,675
+0.01(+0.17%)
Jun 27, 2006
7.218
7.236
7.186
7.204
1,693,708
-0.01(-0.20%)
Jun 26, 2006
7.176
7.220
7.157
7.218
763,819
+0.04(+0.54%)
Jun 23, 2006
7.133
7.226
7.102
7.180
851,042
+0.03(+0.37%)
Jun 22, 2006
7.117
7.171
7.104
7.153
1,263,012
-0.03(-0.37%)
Jun 21, 2006
7.129
7.216
7.113
7.180
1,124,046
+0.07(+1.00%)
Jun 20, 2006
7.141
7.159
7.096
7.109
1,197,471
-0.01(-0.14%)
Jun 19, 2006
7.090
7.163
7.048
7.119
1,689,765
+0.02(+0.34%)
Jun 16, 2006
7.178
7.210
7.082
7.094
2,163,826
-0.05(-0.74%)
Jun 15, 2006
7.151
7.163
7.052
7.147
1,357,627
+0.01(+0.14%)
Jun 14, 2006
7.226
7.253
7.058
7.137
1,286,173
-0.09(-1.24%)
Jun 13, 2006
7.212
7.301
7.176
7.226
2,218,033
-0.00(-0.06%)
Jun 12, 2006
7.291
7.301
7.218
7.230
1,035,344
-0.06(-0.86%)
Jun 09, 2006
7.338
7.350
7.293
7.293
655,406
-0.03(-0.42%)
Jun 08, 2006
7.305
7.360
7.249
7.324
1,303,420
+0.02(+0.22%)
Jun 07, 2006
7.245
7.380
7.238
7.307
1,303,913
+0.08(+1.09%)
Jun 06, 2006
7.228
7.263
7.202
7.228
584,937
-0.00(-0.06%)
Jun 05, 2006
7.295
7.336
7.184
7.232
1,013,662
-0.07(-1.00%)
Jun 02, 2006
7.356
7.380
7.245
7.305
1,370,439
-0.04(-0.61%)
Jun 01, 2006
7.336
7.403
7.316
7.350
1,800,149
+0.01(+0.19%)
May 31, 2006
7.350
7.413
7.273
7.336
1,399,514
+0.00(+0.00%)
May 30, 2006
7.439
7.445
7.336
7.336
376,489
-0.10(-1.39%)
May 26, 2006
7.437
7.478
7.380
7.439
767,268
+0.03(+0.38%)
May 25, 2006
7.447
7.462
7.385
7.411
1,051,606
+0.01(+0.11%)
May 24, 2006
7.397
7.411
7.346
7.403
2,547,214
+0.01(+0.08%)
May 23, 2006
7.366
7.480
7.344
7.397
2,558,056
+0.07(+0.91%)
May 22, 2006
7.350
7.443
7.320
7.330
1,798,178
-0.06(-0.85%)
May 19, 2006
7.454
7.474
7.356
7.393
2,299,835
-0.04(-0.55%)
May 18, 2006
7.484
7.525
7.431
7.433
1,643,443
-0.06(-0.79%)
May 17, 2006
7.545
7.592
7.486
7.492
1,785,366
-0.08(-1.07%)
May 16, 2006
7.529
7.636
7.498
7.573
2,441,758
+0.10(+1.28%)
May 15, 2006
7.437
7.508
7.407
7.478
1,165,933
+0.01(+0.16%)
May 12, 2006
7.567
7.596
7.464
7.466
1,667,097
-0.14(-1.89%)
May 11, 2006
7.624
7.679
7.596
7.610
1,214,226
-0.04(-0.50%)
May 10, 2006
7.654
7.754
7.636
7.648
1,612,891
-0.04(-0.55%)
May 09, 2006
7.691
7.821
7.630
7.691
3,804,806
+0.13(+1.72%)
May 08, 2006
7.484
7.589
7.454
7.561
1,370,439
+0.08(+1.03%)
May 05, 2006
7.356
7.494
7.334
7.484
990,008
+0.14(+1.96%)
May 04, 2006
7.336
7.419
7.336
7.340
989,022
+0.03(+0.47%)
May 03, 2006
7.226
7.336
7.131
7.305
1,361,076
+0.08(+1.10%)
May 02, 2006
7.184
7.236
7.161
7.226
1,782,902
+0.04(+0.56%)
May 01, 2006
7.427
7.435
7.186
7.186
1,639,994
-0.26(-3.44%)
Apr 28, 2006
7.399
7.449
7.372
7.441
687,930
+0.01(+0.08%)
Apr 27, 2006
7.346
7.458
7.334
7.435
822,461
+0.07(+0.94%)
Apr 26, 2006
7.356
7.401
7.342
7.366
882,581
+0.02(+0.25%)
Apr 25, 2006
7.318
7.356
7.299
7.348
1,504,477
+0.01(+0.08%)
Apr 24, 2006
7.366
7.395
7.305
7.342
723,903
-0.02(-0.33%)
Apr 21, 2006
7.498
7.510
7.326
7.366
1,931,724
-0.10(-1.39%)
Apr 20, 2006
7.419
7.470
7.413
7.470
719,961
+0.03(+0.44%)
Apr 19, 2006
7.316
7.437
7.311
7.437
1,329,045
+0.12(+1.64%)
Apr 18, 2006
7.297
7.322
7.275
7.318
1,740,029
+0.02(+0.31%)
Apr 17, 2006
7.251
7.297
7.240
7.295
646,536
+0.02(+0.22%)
Apr 13, 2006
7.316
7.338
7.249
7.279
493,772
-0.04(-0.50%)
Apr 12, 2006
7.259
7.318
7.259
7.316
872,725
+0.06(+0.78%)
Apr 11, 2006
7.186
7.269
7.176
7.259
1,277,796
+0.05(+0.76%)
Apr 10, 2006
7.255
7.257
7.173
7.204
1,232,952
-0.02(-0.28%)
Apr 07, 2006
7.305
7.326
7.186
7.224
819,011
-0.05(-0.75%)
Apr 06, 2006
7.376
7.376
7.214
7.279
1,011,198
-0.08(-1.05%)
Apr 05, 2006
7.417
7.421
7.295
7.356
683,495
-0.05(-0.74%)
Apr 04, 2006
7.387
7.454
7.342
7.411
1,150,164
-0.02(-0.33%)
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
.