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 (%)
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%)
Feb 02, 2004
3.605
3.635
3.563
3.632
958,389
+0.03(+0.78%)
Jan 30, 2004
3.613
3.634
3.578
3.604
407,684
-0.01(-0.18%)
Jan 29, 2004
3.585
3.611
3.546
3.610
822,003
+0.03(+0.94%)
Jan 28, 2004
3.567
3.626
3.561
3.576
1,168,497
-0.00(-0.10%)
Jan 27, 2004
3.558
3.584
3.550
3.580
443,070
+0.02(+0.48%)
Jan 26, 2004
3.474
3.563
3.474
3.563
1,980,179
+0.07(+1.89%)
Jan 23, 2004
3.548
3.559
3.497
3.497
665,712
-0.05(-1.43%)
Jan 22, 2004
3.544
3.563
3.539
3.548
434,961
+0.00(+0.05%)
Jan 21, 2004
3.565
3.568
3.540
3.546
712,157
-0.02(-0.53%)
Jan 20, 2004
3.566
3.572
3.543
3.565
836,747
+0.01(+0.36%)
Jan 16, 2004
3.558
3.563
3.547
3.552
452,654
+0.00(+0.03%)
Jan 15, 2004
3.549
3.577
3.549
3.551
1,052,016
+0.00(+0.05%)
Jan 14, 2004
3.565
3.569
3.539
3.549
1,466,335
-0.01(-0.38%)
Jan 13, 2004
3.572
3.574
3.554
3.563
332,487
-0.00(-0.13%)
Jan 12, 2004
3.581
3.588
3.561
3.567
392,202
-0.00(-0.08%)
Jan 09, 2004
3.601
3.624
3.565
3.570
803,572
-0.04(-1.08%)
Jan 08, 2004
3.605
3.614
3.562
3.609
495,413
+0.00(+0.08%)
Jan 07, 2004
3.593
3.605
3.576
3.606
688,565
+0.01(+0.25%)
Jan 06, 2004
3.608
3.610
3.568
3.597
593,464
-0.02(-0.45%)
Jan 05, 2004
3.579
3.614
3.574
3.614
757,864
+0.04(+1.16%)
Jan 02, 2004
3.567
3.617
3.554
3.572
726,164
-0.01(-0.25%)
Dec 31, 2003
3.615
3.643
3.581
3.581
517,530
-0.03(-0.83%)
Dec 30, 2003
3.592
3.616
3.567
3.611
878,032
+0.02(+0.60%)
Dec 29, 2003
3.554
3.607
3.549
3.589
676,770
+0.04(+0.99%)
Dec 26, 2003
3.574
3.574
3.536
3.554
219,692
-0.01(-0.41%)
Dec 24, 2003
3.541
3.585
3.541
3.568
192,415
+0.02(+0.64%)
Dec 23, 2003
3.568
3.570
3.527
3.546
570,610
-0.01(-0.15%)
Dec 22, 2003
3.531
3.564
3.531
3.551
1,836,421
+0.01(+0.31%)
Dec 19, 2003
3.595
3.595
3.452
3.540
4,529,495
-0.15(-4.16%)
Dec 18, 2003
3.682
3.696
3.652
3.694
778,507
+0.02(+0.57%)
Dec 17, 2003
3.667
3.682
3.634
3.673
645,807
+0.02(+0.42%)
Dec 16, 2003
3.612
3.663
3.595
3.658
770,397
+0.07(+1.81%)
Dec 15, 2003
3.602
3.637
3.592
3.593
706,996
-0.00(-0.02%)
Dec 12, 2003
3.560
3.608
3.490
3.594
1,699,298
+0.03(+0.79%)
Dec 11, 2003
3.576
3.588
3.549
3.566
1,253,278
-0.02(-0.68%)
Dec 10, 2003
3.608
3.618
3.580
3.590
493,201
-0.02(-0.50%)
Dec 09, 2003
3.621
3.645
3.589
3.608
1,038,009
-0.01(-0.32%)
Dec 08, 2003
3.643
3.661
3.615
3.620
794,725
-0.01(-0.37%)
Dec 05, 2003
3.735
3.735
3.635
3.633
692,252
-0.12(-3.11%)
Dec 04, 2003
3.708
3.752
3.708
3.750
660,551
+0.05(+1.32%)
Dec 03, 2003
3.722
3.737
3.685
3.701
951,754
-0.02(-0.53%)
Dec 02, 2003
3.723
3.734
3.709
3.721
903,834
+0.01(+0.24%)
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
.