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 (%)
Sep 30, 2004
5.591
5.725
5.591
5.694
1,561,641
+0.06(+1.12%)
Sep 29, 2004
5.664
5.682
5.611
5.631
1,053,085
-0.03(-0.47%)
Sep 28, 2004
5.570
5.692
5.570
5.658
1,375,367
+0.06(+1.12%)
Sep 27, 2004
5.743
5.743
5.581
5.595
1,720,318
-0.17(-2.89%)
Sep 24, 2004
5.753
5.785
5.743
5.761
2,247,600
+0.04(+0.67%)
Sep 23, 2004
5.824
5.836
5.692
5.723
1,749,392
-0.09(-1.47%)
Sep 22, 2004
5.921
5.936
5.741
5.808
1,679,910
-0.11(-1.82%)
Sep 21, 2004
5.942
6.017
5.840
5.915
1,657,734
-0.03(-0.44%)
Sep 20, 2004
6.149
6.149
5.915
5.942
1,222,111
-0.23(-3.75%)
Sep 17, 2004
6.226
6.258
6.161
6.173
891,451
-0.04(-0.65%)
Sep 16, 2004
6.220
6.254
6.195
6.214
331,152
+0.00(+0.00%)
Sep 15, 2004
6.313
6.313
6.199
6.214
932,845
-0.10(-1.58%)
Sep 14, 2004
6.250
6.313
6.204
6.313
949,600
+0.06(+1.01%)
Sep 13, 2004
6.179
6.291
6.179
6.250
1,060,477
+0.08(+1.35%)
Sep 10, 2004
6.234
6.246
6.145
6.167
1,011,198
-0.07(-1.07%)
Sep 09, 2004
6.240
6.285
6.216
6.234
711,091
-0.01(-0.10%)
Sep 08, 2004
6.321
6.348
6.220
6.240
671,175
-0.06(-0.97%)
Sep 07, 2004
6.230
6.301
6.230
6.301
1,000,849
+0.08(+1.34%)
Sep 03, 2004
6.206
6.250
6.167
6.218
880,609
+0.01(+0.23%)
Sep 02, 2004
6.139
6.252
6.139
6.204
1,025,981
+2.10(+51.27%)
Sep 01, 2004
4.056
4.105
4.056
4.101
873,710
+0.05(+1.11%)
Aug 31, 2004
4.014
4.058
4.014
4.056
850,057
+0.04(+1.03%)
Aug 30, 2004
4.035
4.049
4.013
4.014
658,609
-0.02(-0.51%)
Aug 27, 2004
4.009
4.036
3.986
4.035
726,614
+0.02(+0.54%)
Aug 26, 2004
4.004
4.022
3.994
4.013
1,362,308
+0.02(+0.45%)
Aug 25, 2004
3.964
4.012
3.961
3.995
1,016,372
+0.04(+1.03%)
Aug 24, 2004
3.949
3.982
3.949
3.955
728,092
+0.01(+0.32%)
Aug 23, 2004
3.960
3.985
3.942
3.942
710,352
-0.04(-0.88%)
Aug 20, 2004
3.976
3.984
3.961
3.977
789,444
+0.00(+0.00%)
Aug 19, 2004
3.986
4.001
3.947
3.977
1,452,488
-0.01(-0.14%)
Aug 18, 2004
3.923
4.012
3.878
3.983
2,348,375
+0.05(+1.35%)
Aug 17, 2004
3.995
4.011
3.910
3.930
2,020,179
-0.08(-2.09%)
Aug 16, 2004
4.050
4.053
3.973
4.013
2,675,831
-0.05(-1.22%)
Aug 13, 2004
4.135
4.137
4.050
4.063
2,098,532
-0.08(-1.87%)
Aug 12, 2004
4.152
4.192
4.118
4.141
2,748,271
-0.02(-0.41%)
Aug 11, 2004
4.013
4.176
3.997
4.158
2,730,531
+0.13(+3.25%)
Aug 10, 2004
3.853
4.049
3.848
4.027
2,760,837
+0.17(+4.52%)
Aug 09, 2004
3.857
3.875
3.811
3.853
1,560,409
+0.01(+0.38%)
Aug 06, 2004
3.883
3.905
3.781
3.838
1,949,217
-0.04(-0.91%)
Aug 05, 2004
3.981
3.981
3.874
3.874
1,227,778
-0.12(-2.92%)
Aug 04, 2004
3.986
3.995
3.947
3.990
930,627
-0.00(-0.05%)
Aug 03, 2004
4.004
4.006
3.964
3.992
1,174,557
-0.00(-0.02%)
Aug 02, 2004
3.968
4.004
3.968
3.993
1,615,108
+0.01(+0.20%)
Jul 30, 2004
4.054
4.054
3.937
3.985
1,492,404
-0.08(-1.87%)
Jul 29, 2004
4.027
4.077
3.987
4.060
1,120,597
+0.03(+0.81%)
Jul 28, 2004
4.063
4.063
3.986
4.028
1,246,257
-0.04(-0.93%)
Jul 27, 2004
3.982
4.066
3.977
4.066
1,201,167
+0.07(+1.76%)
Jul 26, 2004
4.042
4.059
3.958
3.995
3,052,813
-0.05(-1.16%)
Jul 23, 2004
4.135
4.142
4.022
4.042
1,677,938
-0.10(-2.46%)
Jul 22, 2004
4.176
4.179
4.101
4.144
1,653,545
-0.03(-0.80%)
Jul 21, 2004
4.302
4.302
4.178
4.178
3,351,442
-0.12(-2.87%)
Jul 20, 2004
4.289
4.304
4.268
4.301
1,418,486
+0.02(+0.51%)
Jul 19, 2004
4.266
4.302
4.252
4.280
953,542
+0.01(+0.30%)
Jul 16, 2004
4.261
4.287
4.224
4.267
1,232,213
+0.02(+0.42%)
Jul 15, 2004
4.283
4.300
4.245
4.249
1,031,156
-0.03(-0.80%)
Jul 14, 2004
4.261
4.323
4.242
4.283
2,266,326
+0.02(+0.53%)
Jul 13, 2004
4.183
4.270
4.162
4.261
1,896,736
+0.09(+2.18%)
Jul 12, 2004
4.144
4.180
4.126
4.169
1,379,310
+0.04(+1.05%)
Jul 09, 2004
4.118
4.131
4.110
4.126
695,568
+0.01(+0.20%)
Jul 08, 2004
4.131
4.136
4.106
4.118
694,090
-0.02(-0.44%)
Jul 07, 2004
4.113
4.143
4.108
4.136
722,178
+0.02(+0.55%)
Jul 06, 2004
4.104
4.122
4.095
4.114
1,479,838
+0.02(+0.40%)
Jul 02, 2004
4.027
4.105
4.027
4.097
798,314
+0.08(+2.02%)
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
.