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
)
107.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002
3.160
3.183
3.104
3.127
870,665
-0.03(-0.95%)
Oct 30, 2002
3.120
3.205
3.120
3.157
684,884
+0.06(+1.87%)
Oct 29, 2002
3.034
3.115
3.015
3.099
752,709
+0.07(+2.21%)
Oct 28, 2002
3.124
3.124
3.011
3.032
828,643
-0.09(-2.92%)
Oct 25, 2002
3.083
3.148
3.079
3.123
563,241
+0.04(+1.23%)
Oct 24, 2002
3.114
3.120
3.072
3.085
718,796
-0.02(-0.70%)
Oct 23, 2002
3.131
3.197
3.082
3.107
1,438,331
-0.03(-0.95%)
Oct 22, 2002
3.201
3.209
3.101
3.137
790,308
-0.11(-3.34%)
Oct 21, 2002
3.202
3.255
3.163
3.245
1,268,031
+0.04(+1.36%)
Oct 18, 2002
3.207
3.224
3.154
3.202
1,258,447
+0.00(+0.14%)
Oct 17, 2002
3.165
3.201
3.154
3.198
1,253,287
+0.06(+1.81%)
Oct 16, 2002
3.089
3.189
3.089
3.141
1,318,900
-0.01(-0.32%)
Oct 15, 2002
3.165
3.252
3.135
3.151
5,355,221
-0.01(-0.17%)
Oct 14, 2002
3.079
3.160
3.077
3.156
719,534
+0.08(+2.65%)
Oct 11, 2002
3.070
3.097
3.047
3.075
2,352,493
+0.04(+1.43%)
Oct 10, 2002
2.998
3.047
2.993
3.031
1,792,937
+0.02(+0.69%)
Oct 09, 2002
3.010
3.029
2.971
3.010
1,644,754
-0.02(-0.60%)
Oct 08, 2002
2.998
3.064
2.994
3.028
1,063,082
+0.04(+1.30%)
Oct 07, 2002
2.984
3.009
2.979
2.990
1,286,462
+0.00(+0.06%)
Oct 04, 2002
3.007
3.018
2.971
2.988
1,350,601
-0.02(-0.78%)
Oct 03, 2002
3.038
3.085
3.002
3.011
1,186,936
-0.02(-0.51%)
Oct 02, 2002
3.022
3.097
3.016
3.027
1,882,879
-0.01(-0.39%)
Oct 01, 2002
2.999
3.052
2.984
3.038
1,281,301
+0.04(+1.36%)
Sep 30, 2002
2.964
3.016
2.962
2.998
2,012,631
+0.03(+1.13%)
Sep 27, 2002
2.980
3.025
2.939
2.964
1,456,761
-0.03(-0.94%)
Sep 26, 2002
2.912
2.999
2.912
2.992
1,294,571
+0.08(+2.76%)
Sep 25, 2002
2.874
2.913
2.871
2.912
1,127,958
+0.04(+1.32%)
Sep 24, 2002
2.871
2.894
2.849
2.874
1,185,462
+0.00(+0.09%)
Sep 23, 2002
2.881
2.885
2.839
2.871
827,169
-0.01(-0.35%)
Sep 20, 2002
2.858
2.881
2.835
2.881
9,067,900
+0.02(+0.82%)
Sep 19, 2002
2.871
2.894
2.848
2.858
760,081
-0.01(-0.35%)
Sep 18, 2002
2.867
2.885
2.793
2.868
682,672
-0.01(-0.28%)
Sep 17, 2002
2.915
2.920
2.872
2.876
575,037
-0.04(-1.24%)
Sep 16, 2002
2.903
2.919
2.849
2.912
459,292
-0.01(-0.34%)
Sep 13, 2002
2.867
2.928
2.837
2.922
872,877
+0.06(+2.12%)
Sep 12, 2002
2.967
2.967
2.861
2.861
582,409
-0.12(-4.15%)
Sep 11, 2002
3.029
3.029
2.983
2.985
482,884
+0.01(+0.18%)
Sep 10, 2002
2.931
3.005
2.931
2.980
988,622
+0.05(+1.67%)
Sep 09, 2002
2.868
2.957
2.850
2.931
1,053,498
+0.06(+2.21%)
Sep 06, 2002
2.815
2.880
2.798
2.868
676,774
+0.08(+2.69%)
Sep 05, 2002
2.803
2.830
2.782
2.792
961,344
-0.02(-0.83%)
Sep 04, 2002
2.754
2.840
2.737
2.816
763,030
+0.06(+2.27%)
Sep 03, 2002
2.830
2.830
2.743
2.754
751,972
-0.08(-2.72%)
Aug 30, 2002
2.844
2.862
2.826
2.830
1,101,418
-0.02(-0.73%)
Aug 29, 2002
2.821
2.852
2.811
2.851
973,140
+0.03(+0.90%)
Aug 28, 2002
2.872
2.872
2.798
2.826
866,242
-0.06(-2.07%)
Aug 27, 2002
2.921
2.944
2.886
2.886
767,453
-0.01(-0.44%)
Aug 26, 2002
2.894
2.910
2.861
2.898
507,212
+0.00(+0.16%)
Aug 23, 2002
2.903
2.907
2.880
2.894
737,964
-0.01(-0.31%)
Aug 22, 2002
2.894
2.930
2.881
2.903
566,190
+0.02(+0.56%)
Aug 21, 2002
2.810
2.886
2.810
2.886
1,774,506
+0.08(+2.84%)
Aug 20, 2002
2.833
2.847
2.798
2.807
483,621
+0.03(+1.07%)
Aug 16, 2002
2.774
2.813
2.763
2.777
609,687
-0.01(-0.23%)
Aug 15, 2002
2.777
2.820
2.765
2.783
770,402
+0.00(+0.06%)
Aug 14, 2002
2.682
2.782
2.639
2.782
538,176
+0.10(+3.71%)
Aug 13, 2002
2.754
2.794
2.681
2.682
221,168
-0.08(-2.82%)
Aug 12, 2002
2.767
2.791
2.726
2.760
1,769,346
-0.02(-0.62%)
Aug 07, 2002
2.767
2.801
2.703
2.777
921,534
+0.04(+1.62%)
Aug 06, 2002
2.631
2.781
2.631
2.733
2,163,763
+0.12(+4.71%)
Aug 05, 2002
2.612
2.690
2.583
2.610
1,595,360
+0.01(+0.31%)
Aug 02, 2002
2.608
2.748
2.593
2.602
1,646,229
-0.03(-0.96%)
Aug 01, 2002
2.535
2.668
2.535
2.627
1,315,951
+0.09(+3.64%)
Jul 31, 2002
2.552
2.604
2.532
2.535
640,650
-0.04(-1.48%)
Jul 30, 2002
2.608
2.608
2.527
2.573
1,349,126
-0.06(-2.20%)
Jul 29, 2002
2.508
2.643
2.508
2.631
894,257
+0.15(+5.86%)
Jul 26, 2002
2.550
2.564
2.485
2.485
1,083,724
-0.06(-2.31%)
Jul 25, 2002
2.469
2.586
2.460
2.544
2,122,478
+0.08(+3.04%)
Jul 24, 2002
2.470
2.506
2.401
2.469
1,889,514
-0.00(-0.07%)
Jul 23, 2002
2.430
2.506
2.430
2.471
1,571,032
+0.04(+1.71%)
Jul 22, 2002
2.405
2.515
2.404
2.429
1,714,054
+0.02(+0.94%)
Jul 19, 2002
2.584
2.587
2.390
2.406
2,511,734
-0.20(-7.70%)
Jul 17, 2002
2.666
2.703
2.597
2.607
1,575,455
-0.11(-3.90%)
Jul 12, 2002
2.841
2.871
2.704
2.713
1,206,104
-0.13(-4.49%)
Jul 11, 2002
2.808
2.876
2.805
2.840
1,654,338
+0.03(+1.19%)
Jul 10, 2002
2.819
2.836
2.803
2.807
1,425,061
-0.01(-0.23%)
Jul 09, 2002
2.896
2.896
2.813
2.813
1,303,418
-0.08(-2.81%)
Jul 08, 2002
2.890
2.895
2.890
2.895
1,153,761
-0.02(-0.56%)
Jul 05, 2002
2.845
2.944
2.845
2.911
723,957
+0.09(+3.14%)
Jul 04, 2002
2.831
2.867
2.804
2.822
1,635,170
+0.00(+0.00%)
Jul 03, 2002
2.831
2.867
2.804
2.822
1,624,112
+0.00(+0.10%)
Jul 02, 2002
2.838
2.896
2.812
2.820
1,835,696
-0.06(-1.92%)
Jul 01, 2002
2.865
2.946
2.856
2.875
1,417,688
+0.04(+1.47%)
Jun 28, 2002
2.876
2.968
2.821
2.833
5,472,440
-0.04(-1.48%)
Jun 27, 2002
2.925
2.985
2.849
2.876
11,058,414
-0.05(-1.70%)
Jun 26, 2002
2.889
2.934
2.829
2.925
1,221,586
+0.03(+0.87%)
Jun 25, 2002
2.959
3.003
2.881
2.900
1,416,951
-0.18(-5.70%)
Jun 21, 2002
3.111
3.130
3.002
3.075
1,386,725
-0.05(-1.62%)
Jun 20, 2002
3.085
3.183
3.084
3.126
1,457,499
+0.04(+1.38%)
Jun 19, 2002
3.061
3.102
3.061
3.084
1,275,403
+0.02(+0.53%)
Jun 18, 2002
3.079
3.094
3.057
3.067
516,059
-0.02(-0.56%)
Jun 17, 2002
2.984
3.085
2.984
3.085
737,227
+0.11(+3.68%)
Jun 14, 2002
2.989
2.995
2.924
2.975
662,030
-0.03(-1.14%)
Jun 12, 2002
3.007
3.029
2.971
3.009
780,724
+0.02(+0.54%)
Jun 11, 2002
3.007
3.028
2.993
2.993
810,213
-0.01(-0.39%)
Jun 10, 2002
3.034
3.034
2.975
3.005
1,118,374
-0.03(-0.95%)
Jun 07, 2002
2.975
3.047
2.975
3.034
1,068,242
+0.06(+2.13%)
Jun 06, 2002
3.066
3.066
2.969
2.971
1,332,170
-0.09(-3.01%)
Jun 05, 2002
3.079
3.084
3.043
3.063
2,255,179
-0.08(-2.59%)
May 31, 2002
3.129
3.164
3.102
3.144
903,841
+0.07(+2.42%)
May 28, 2002
3.130
3.130
3.056
3.070
614,847
-0.04(-1.19%)
May 27, 2002
3.133
3.159
3.102
3.107
603,052
+0.00(+0.00%)
May 24, 2002
3.133
3.159
3.102
3.107
592,731
-0.04(-1.26%)
May 23, 2002
3.118
3.155
3.061
3.147
718,796
+0.04(+1.37%)
May 22, 2002
3.111
3.151
3.102
3.104
1,360,922
-0.04(-1.41%)
May 21, 2002
3.111
3.156
3.110
3.149
1,380,090
+0.03(+1.07%)
May 20, 2002
3.120
3.138
3.099
3.115
653,920
-0.01(-0.40%)
May 17, 2002
3.088
3.130
3.052
3.128
1,043,177
+0.03(+1.11%)
May 16, 2002
3.099
3.111
3.089
3.094
879,512
-0.01(-0.17%)
May 15, 2002
3.142
3.142
3.078
3.099
1,011,476
-0.04(-1.38%)
May 14, 2002
3.111
3.160
3.107
3.142
1,130,907
+0.05(+1.52%)
May 13, 2002
2.981
3.097
2.930
3.095
1,369,768
+0.11(+3.82%)
May 10, 2002
3.138
3.159
2.959
2.981
2,729,216
-0.14(-4.60%)
May 09, 2002
3.088
3.165
3.047
3.125
1,204,629
+0.02(+0.61%)
May 08, 2002
3.170
3.301
3.075
3.106
3,966,284
-0.02(-0.52%)
May 07, 2002
2.894
3.188
2.894
3.123
5,340,477
+0.27(+9.31%)
May 06, 2002
2.849
2.984
2.817
2.857
4,112,255
+0.19(+6.94%)
May 03, 2002
2.677
2.708
2.631
2.671
518,271
+0.00(+0.07%)
May 02, 2002
2.659
2.680
2.622
2.669
915,636
+0.01(+0.37%)
May 01, 2002
2.586
2.660
2.579
2.660
4,202,197
+0.07(+2.83%)
Apr 30, 2002
2.596
2.644
2.537
2.586
1,232,644
-0.01(-0.49%)
Apr 29, 2002
2.636
2.645
2.568
2.599
505,738
-0.03(-1.00%)
Apr 26, 2002
2.654
2.690
2.624
2.625
404,000
-0.04(-1.53%)
Apr 25, 2002
2.601
2.671
2.601
2.666
652,446
+0.06(+2.15%)
Apr 24, 2002
2.708
2.726
2.598
2.610
848,549
-0.10(-3.61%)
Apr 23, 2002
2.662
2.731
2.653
2.707
443,811
+0.05(+1.70%)
Apr 22, 2002
2.717
2.723
2.650
2.662
467,402
-0.05(-2.00%)
Apr 19, 2002
2.713
2.739
2.708
2.716
201,263
+0.02(+0.70%)
Apr 18, 2002
2.763
2.772
2.690
2.697
575,037
-0.08(-2.83%)
Apr 17, 2002
2.790
2.839
2.772
2.776
607,475
-0.02(-0.74%)
Apr 16, 2002
2.812
2.830
2.740
2.797
649,497
-0.01(-0.35%)
Apr 15, 2002
2.838
2.849
2.776
2.807
958,395
-0.03(-1.08%)
Apr 12, 2002
2.758
2.841
2.758
2.838
900,154
+0.08(+2.89%)
Apr 11, 2002
2.758
2.770
2.739
2.758
66,571,652
+0.00(+0.00%)
Apr 10, 2002
2.753
2.772
2.749
2.758
962,082
+0.01(+0.23%)
Apr 09, 2002
2.764
2.781
2.737
2.752
589,782
-0.01(-0.42%)
Apr 08, 2002
2.690
2.764
2.677
2.764
770,402
+0.08(+2.90%)
Apr 05, 2002
2.644
2.686
2.643
2.686
327,329
+0.04(+1.61%)
Apr 04, 2002
2.654
2.666
2.625
2.643
656,869
-0.00(-0.14%)
Apr 03, 2002
2.650
2.668
2.624
2.647
356,818
-0.00(-0.10%)
Apr 02, 2002
2.690
2.708
2.641
2.650
684,147
-0.04(-1.31%)
Apr 01, 2002
2.664
2.695
2.591
2.685
521,957
+0.02(+0.78%)
Mar 29, 2002
2.660
2.708
2.660
2.664
906,052
+0.00(+0.00%)
Mar 28, 2002
2.660
2.708
2.660
2.664
906,052
+0.00(+0.17%)
Mar 27, 2002
2.609
2.686
2.609
2.660
935,541
+0.07(+2.69%)
Mar 26, 2002
2.530
2.598
2.529
2.590
1,450,126
+0.06(+2.36%)
Mar 25, 2002
2.629
2.629
2.521
2.530
1,224,535
-0.10(-3.75%)
Mar 22, 2002
2.654
2.678
2.625
2.629
639,176
-0.02(-0.58%)
Mar 21, 2002
2.636
2.652
2.613
2.644
926,695
-0.00(-0.03%)
Mar 20, 2002
2.713
2.713
2.643
2.645
830,118
-0.09(-3.47%)
Mar 19, 2002
2.713
2.767
2.713
2.740
629,592
+0.03(+1.00%)
Mar 18, 2002
2.715
2.731
2.683
2.713
824,220
-0.00(-0.03%)
Mar 15, 2002
2.622
2.735
2.613
2.714
143,611,936
+0.08(+2.99%)
Mar 14, 2002
2.574
2.645
2.574
2.635
221,168
+0.06(+2.43%)
Mar 13, 2002
2.664
2.668
2.537
2.573
2,045,806
-0.10(-3.75%)
Mar 12, 2002
2.668
2.681
2.650
2.673
1,071,929
+0.01(+0.20%)
Mar 11, 2002
2.772
2.772
2.659
2.668
1,198,732
-0.11(-3.97%)
Mar 08, 2002
2.785
2.799
2.753
2.778
852,235
+0.01(+0.39%)
Mar 07, 2002
2.803
2.808
2.754
2.767
1,068,242
-0.04(-1.54%)
Mar 06, 2002
2.783
2.849
2.770
2.811
1,231,170
+0.03(+0.97%)
Mar 05, 2002
2.812
2.820
2.749
2.783
698,154
-0.02(-0.58%)
Mar 04, 2002
2.821
2.830
2.776
2.800
757,870
-0.03(-0.90%)
Mar 01, 2002
2.795
2.843
2.794
2.825
753,446
+0.03(+1.10%)
Feb 28, 2002
2.808
2.821
2.782
2.794
795,468
-0.02(-0.64%)
Feb 27, 2002
2.821
2.834
2.796
2.812
777,775
+0.01(+0.26%)
Feb 26, 2002
2.812
2.835
2.794
2.805
712,899
-0.01(-0.26%)
Feb 25, 2002
2.817
2.835
2.802
2.812
834,541
-0.01(-0.48%)
Feb 22, 2002
2.806
2.836
2.742
2.826
1,237,068
+0.02(+0.74%)
Feb 21, 2002
2.839
2.876
2.789
2.805
1,108,790
-0.05(-1.62%)
Feb 20, 2002
2.735
2.857
2.735
2.851
1,108,790
+0.11(+3.89%)
Feb 19, 2002
2.772
2.776
2.738
2.745
898,680
-0.05(-1.72%)
Feb 18, 2002
2.804
2.823
2.776
2.792
720,271
+0.00(+0.00%)
Feb 15, 2002
2.804
2.823
2.776
2.792
720,271
-0.01(-0.39%)
Feb 14, 2002
2.785
2.812
2.773
2.803
1,360,185
+0.03(+1.14%)
Feb 13, 2002
2.705
2.776
2.705
2.772
1,017,374
+0.07(+2.47%)
Feb 12, 2002
2.704
2.747
2.686
2.705
1,493,623
+0.00(+0.03%)
Feb 11, 2002
2.604
2.711
2.604
2.704
1,217,900
+0.12(+4.73%)
Feb 08, 2002
2.546
2.582
2.500
2.582
1,040,965
+0.04(+1.42%)
Feb 07, 2002
2.599
2.604
2.546
2.546
827,169
-0.05(-2.05%)
Feb 06, 2002
2.648
2.650
2.578
2.599
1,386,725
-0.06(-2.11%)
Feb 05, 2002
2.672
2.679
2.650
2.655
1,882,142
-0.00(-0.17%)
Feb 04, 2002
2.658
2.681
2.652
2.660
737,964
+0.00(+0.07%)
Feb 01, 2002
2.661
2.673
2.642
2.658
1,046,863
-0.00(-0.14%)
Jan 31, 2002
2.648
2.699
2.632
2.661
1,027,695
+0.01(+0.55%)
Jan 30, 2002
2.645
2.663
2.631
2.647
1,744,280
+0.00(+0.00%)
Jan 29, 2002
2.656
2.663
2.604
2.647
89,573,152
-0.03(-1.18%)
Jan 28, 2002
2.690
2.695
2.605
2.679
1,684,565
+0.01(+0.24%)
Jan 25, 2002
2.677
2.712
2.660
2.672
2,112,894
-0.01(-0.34%)
Jan 24, 2002
2.652
2.703
2.647
2.681
2,239,697
+0.03(+1.09%)
Jan 23, 2002
2.559
2.652
2.555
2.652
2,609,048
+0.09(+3.46%)
Jan 22, 2002
2.495
2.609
2.495
2.564
3,059,494
+0.07(+2.79%)
Jan 21, 2002
2.523
2.531
2.469
2.494
1,046,863
+0.00(+0.00%)
Jan 18, 2002
2.523
2.531
2.469
2.494
1,032,118
-0.03(-1.15%)
Jan 17, 2002
2.451
2.523
2.442
2.523
675,300
+0.06(+2.31%)
Jan 16, 2002
2.474
2.496
2.448
2.466
687,833
-0.01(-0.33%)
Jan 15, 2002
2.387
2.478
2.386
2.474
967,979
+0.08(+3.24%)
Jan 14, 2002
2.378
2.457
2.369
2.396
1,094,045
-0.00(-0.04%)
Jan 11, 2002
2.383
2.441
2.355
2.397
768,928
+0.00(+0.11%)
Jan 10, 2002
2.352
2.395
2.340
2.395
634,015
-0.01(-0.56%)
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
.