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 (%)
May 30, 2003
2.882
2.889
2.863
2.875
795,463
+0.00(+0.06%)
May 29, 2003
2.898
2.898
2.868
2.873
556,603
-0.01(-0.38%)
May 28, 2003
2.903
2.907
2.880
2.884
746,806
-0.00(-0.03%)
May 27, 2003
2.859
2.919
2.854
2.885
1,231,161
+0.04(+1.30%)
May 23, 2003
2.849
2.857
2.839
2.848
816,105
+0.00(+0.13%)
May 22, 2003
2.862
2.878
2.843
2.844
706,996
-0.00(-0.16%)
May 21, 2003
2.852
2.867
2.821
2.849
1,125,001
-0.00(-0.13%)
May 20, 2003
2.858
2.879
2.826
2.852
1,408,095
-0.02(-0.69%)
May 19, 2003
2.862
2.885
2.849
2.872
745,332
+0.00(+0.03%)
May 16, 2003
2.858
2.872
2.830
2.871
1,009,994
+0.01(+0.47%)
May 15, 2003
2.849
2.887
2.845
2.858
1,245,169
+0.01(+0.48%)
May 14, 2003
2.849
2.854
2.831
2.844
1,038,009
-0.01(-0.22%)
May 13, 2003
2.859
2.871
2.841
2.850
827,163
+0.00(+0.06%)
May 12, 2003
2.869
2.879
2.841
2.849
909,732
-0.02(-0.72%)
May 09, 2003
2.867
2.869
2.829
2.869
724,689
+0.02(+0.54%)
May 08, 2003
2.799
2.867
2.799
2.854
1,692,663
+0.00(+0.06%)
May 07, 2003
2.826
2.871
2.776
2.852
1,833,472
-0.03(-0.88%)
May 06, 2003
2.939
2.948
2.831
2.877
1,468,547
-0.06(-2.09%)
May 05, 2003
2.925
2.975
2.885
2.939
2,115,828
+0.09(+3.17%)
May 02, 2003
2.849
2.873
2.833
2.849
652,442
+0.00(+0.16%)
May 01, 2003
2.853
2.853
2.825
2.844
769,660
-0.00(-0.06%)
Apr 30, 2003
2.858
2.882
2.836
2.846
1,287,190
-0.00(-0.10%)
Apr 29, 2003
2.849
2.880
2.834
2.849
626,639
+0.01(+0.35%)
Apr 28, 2003
2.812
2.870
2.808
2.839
988,615
+0.04(+1.32%)
Apr 25, 2003
2.810
2.817
2.781
2.801
354,604
+0.00(+0.10%)
Apr 24, 2003
2.793
2.812
2.784
2.799
487,304
+0.00(+0.00%)
Apr 23, 2003
2.803
2.809
2.776
2.799
951,754
-0.00(-0.06%)
Apr 22, 2003
2.756
2.811
2.745
2.801
929,637
+0.04(+1.61%)
Apr 21, 2003
2.766
2.779
2.748
2.756
634,011
+0.01(+0.30%)
Apr 17, 2003
2.739
2.772
2.726
2.748
862,550
+0.02(+0.83%)
Apr 16, 2003
2.742
2.758
2.711
2.726
649,493
-0.01(-0.20%)
Apr 15, 2003
2.749
2.764
2.731
2.731
633,274
-0.02(-0.59%)
Apr 14, 2003
2.708
2.759
2.708
2.747
639,172
+0.03(+0.96%)
Apr 11, 2003
2.736
2.758
2.710
2.721
752,704
+0.00(+0.13%)
Apr 10, 2003
2.750
2.758
2.699
2.717
788,828
-0.03(-1.15%)
Apr 09, 2003
2.758
2.794
2.735
2.749
837,484
-0.01(-0.33%)
Apr 08, 2003
2.767
2.767
2.726
2.758
892,776
-0.01(-0.29%)
Apr 07, 2003
2.792
2.846
2.765
2.766
785,879
-0.00(-0.13%)
Apr 04, 2003
2.759
2.799
2.759
2.770
447,494
+0.02(+0.72%)
Apr 03, 2003
2.812
2.812
2.742
2.750
582,405
-0.05(-1.87%)
Apr 02, 2003
2.756
2.817
2.756
2.802
734,273
+0.06(+2.34%)
Apr 01, 2003
2.754
2.781
2.720
2.738
712,157
-0.01(-0.26%)
Mar 31, 2003
2.668
2.792
2.638
2.745
1,009,257
+0.07(+2.64%)
Mar 28, 2003
2.664
2.678
2.638
2.675
373,034
+0.01(+0.20%)
Mar 27, 2003
2.649
2.697
2.627
2.669
390,727
+0.01(+0.44%)
Mar 26, 2003
2.659
2.681
2.643
2.658
631,799
-0.00(-0.17%)
Mar 25, 2003
2.668
2.671
2.642
2.662
561,763
-0.02(-0.61%)
Mar 24, 2003
2.719
2.719
2.653
2.679
467,399
-0.05(-1.82%)
Mar 21, 2003
2.691
2.740
2.673
2.728
649,493
+0.06(+2.24%)
Mar 20, 2003
2.668
2.694
2.660
2.669
614,106
-0.01(-0.37%)
Mar 19, 2003
2.666
2.692
2.637
2.679
689,303
+0.03(+0.99%)
Mar 18, 2003
2.653
2.653
2.604
2.652
933,323
+0.00(+0.14%)
Mar 17, 2003
2.591
2.699
2.591
2.649
1,470,021
+0.05(+1.88%)
Mar 14, 2003
2.601
2.610
2.582
2.600
933,323
+0.01(+0.38%)
Mar 13, 2003
2.586
2.605
2.575
2.590
805,047
+0.03(+1.13%)
Mar 12, 2003
2.566
2.589
2.545
2.561
716,580
-0.01(-0.56%)
Mar 11, 2003
2.571
2.613
2.571
2.575
340,596
+0.01(+0.53%)
Mar 10, 2003
2.597
2.601
2.561
2.562
419,479
-0.04(-1.70%)
Mar 07, 2003
2.572
2.613
2.553
2.606
570,610
+0.03(+1.09%)
Mar 06, 2003
2.602
2.609
2.556
2.578
572,084
-0.03(-1.18%)
Mar 05, 2003
2.604
2.635
2.591
2.609
507,209
-0.01(-0.28%)
Mar 04, 2003
2.679
2.679
2.604
2.616
647,281
-0.06(-2.33%)
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
.