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
)
106.83
-0.04 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Aug 31, 2006
7.691
7.813
7.671
7.813
1,064,419
+0.12(+1.61%)
Aug 30, 2006
7.709
7.746
7.661
7.689
870,754
-0.01(-0.18%)
Aug 29, 2006
7.650
7.707
7.610
7.703
737,208
+0.07(+0.90%)
Aug 28, 2006
7.600
7.650
7.600
7.634
593,315
+0.02(+0.32%)
Aug 25, 2006
7.592
7.636
7.579
7.610
1,230,488
-0.00(-0.03%)
Aug 24, 2006
7.585
7.616
7.559
7.612
1,668,575
+0.05(+0.64%)
Aug 23, 2006
7.626
7.669
7.539
7.563
1,381,281
-0.05(-0.61%)
Aug 22, 2006
7.585
7.612
7.561
7.610
1,124,046
+0.03(+0.46%)
Aug 21, 2006
7.598
7.602
7.563
7.575
1,396,064
-0.02(-0.24%)
Aug 18, 2006
7.620
7.652
7.565
7.594
1,531,581
-0.04(-0.51%)
Aug 17, 2006
7.650
7.663
7.622
7.632
742,136
-0.05(-0.61%)
Aug 16, 2006
7.752
7.760
7.669
7.679
947,628
-0.07(-0.86%)
Aug 15, 2006
7.648
7.754
7.642
7.746
1,050,621
+0.15(+1.95%)
Aug 14, 2006
7.610
7.638
7.585
7.598
758,891
+0.01(+0.19%)
Aug 11, 2006
7.661
7.671
7.529
7.583
786,980
-0.08(-1.01%)
Aug 10, 2006
7.618
7.685
7.600
7.661
1,066,390
+0.01(+0.11%)
Aug 09, 2006
7.569
7.717
7.569
7.652
2,637,394
+0.11(+1.51%)
Aug 08, 2006
7.646
7.648
7.506
7.539
2,982,838
-0.11(-1.46%)
Aug 07, 2006
7.549
7.650
7.533
7.650
860,898
+0.08(+1.05%)
Aug 04, 2006
7.610
7.616
7.537
7.571
1,160,512
-0.01(-0.11%)
Aug 03, 2006
7.454
7.579
7.454
7.579
1,072,796
+0.12(+1.55%)
Aug 02, 2006
7.411
7.478
7.411
7.464
1,201,906
+0.08(+1.04%)
Aug 01, 2006
7.395
7.403
7.352
7.387
823,446
-0.02(-0.27%)
Jul 31, 2006
7.409
7.409
7.342
7.407
1,345,800
-0.02(-0.25%)
Jul 28, 2006
7.366
7.449
7.366
7.425
825,910
+0.07(+0.94%)
Jul 27, 2006
7.413
7.494
7.342
7.356
785,994
-0.05(-0.71%)
Jul 26, 2006
7.427
7.427
7.346
7.409
848,578
-0.02(-0.22%)
Jul 25, 2006
7.411
7.454
7.360
7.425
866,319
+0.00(+0.00%)
Jul 24, 2006
7.326
7.429
7.326
7.425
1,213,733
+0.10(+1.30%)
Jul 21, 2006
7.326
7.346
7.311
7.330
1,016,126
-0.00(-0.06%)
Jul 20, 2006
7.378
7.383
7.224
7.334
1,203,385
-0.05(-0.69%)
Jul 19, 2006
7.245
7.393
7.245
7.385
1,345,307
+0.14(+1.90%)
Jul 18, 2006
7.224
7.249
7.165
7.247
1,840,065
+0.04(+0.53%)
Jul 17, 2006
7.155
7.236
7.149
7.208
2,016,483
+0.04(+0.51%)
Jul 14, 2006
7.249
7.249
7.133
7.171
1,812,962
-0.07(-1.01%)
Jul 13, 2006
7.285
7.285
7.192
7.245
2,222,961
-0.04(-0.56%)
Jul 12, 2006
7.305
7.334
7.251
7.285
3,301,671
-0.07(-0.99%)
Jul 11, 2006
7.336
7.364
7.303
7.358
1,420,704
-0.01(-0.08%)
Jul 10, 2006
7.358
7.449
7.344
7.364
785,502
+0.00(+0.00%)
Jul 07, 2006
7.316
7.417
7.309
7.364
1,519,754
+0.04(+0.55%)
Jul 06, 2006
7.255
7.350
7.255
7.324
650,478
+0.05(+0.67%)
Jul 05, 2006
7.391
7.421
7.271
7.275
969,804
-0.11(-1.46%)
Jul 03, 2006
7.387
7.391
7.328
7.383
215,840
-0.01(-0.11%)
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%)
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
.