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 (%)
Feb 27, 2004
3.765
3.807
3.754
3.759
501,903
+0.00(+0.07%)
Feb 26, 2004
3.720
3.765
3.698
3.756
1,008,980
+0.05(+1.22%)
Feb 25, 2004
3.690
3.727
3.676
3.711
660,827
+0.02(+0.59%)
Feb 24, 2004
3.720
3.720
3.671
3.690
722,178
-0.04(-1.06%)
Feb 23, 2004
3.689
3.729
3.666
3.729
867,797
+0.04(+1.05%)
Feb 20, 2004
3.671
3.707
3.670
3.691
1,664,633
+0.02(+0.66%)
Feb 19, 2004
3.666
3.677
3.652
3.666
624,607
+0.01(+0.15%)
Feb 18, 2004
3.684
3.691
3.655
3.661
694,829
-0.02(-0.54%)
Feb 17, 2004
3.680
3.698
3.669
3.681
677,828
+0.00(+0.12%)
Feb 13, 2004
3.696
3.697
3.655
3.676
524,078
-0.02(-0.46%)
Feb 12, 2004
3.683
3.697
3.661
3.693
531,470
+0.00(+0.02%)
Feb 11, 2004
3.653
3.692
3.643
3.692
918,800
+0.03(+0.84%)
Feb 10, 2004
3.636
3.664
3.599
3.662
1,619,543
+0.03(+0.72%)
Feb 09, 2004
3.669
3.674
3.599
3.636
2,100,010
-0.03(-0.91%)
Feb 06, 2004
3.680
3.684
3.664
3.669
1,179,731
-0.02(-0.54%)
Feb 05, 2004
3.711
3.711
3.679
3.689
1,063,680
-0.01(-0.32%)
Feb 04, 2004
3.679
3.715
3.648
3.700
1,431,791
+0.01(+0.39%)
Feb 03, 2004
3.640
3.705
3.635
3.686
1,544,886
+0.06(+1.77%)
Feb 02, 2004
3.596
3.626
3.553
3.622
960,934
+0.03(+0.78%)
Jan 30, 2004
3.603
3.625
3.569
3.594
408,766
-0.01(-0.17%)
Jan 29, 2004
3.575
3.601
3.536
3.600
824,185
+0.03(+0.94%)
Jan 28, 2004
3.558
3.617
3.552
3.567
1,171,600
-0.00(-0.10%)
Jan 27, 2004
3.549
3.574
3.541
3.571
444,247
+0.02(+0.48%)
Jan 26, 2004
3.465
3.553
3.465
3.553
1,985,437
+0.07(+1.89%)
Jan 23, 2004
3.538
3.550
3.488
3.488
667,479
-0.05(-1.43%)
Jan 22, 2004
3.535
3.553
3.530
3.538
436,116
+0.00(+0.05%)
Jan 21, 2004
3.555
3.559
3.531
3.536
714,047
-0.02(-0.53%)
Jan 20, 2004
3.556
3.562
3.534
3.555
838,969
+0.01(+0.36%)
Jan 16, 2004
3.549
3.553
3.537
3.543
453,856
+0.00(+0.03%)
Jan 15, 2004
3.540
3.568
3.540
3.542
1,054,810
+0.00(+0.05%)
Jan 14, 2004
3.555
3.560
3.530
3.540
1,470,229
-0.01(-0.38%)
Jan 13, 2004
3.562
3.564
3.544
3.553
333,370
-0.00(-0.13%)
Jan 12, 2004
3.572
3.579
3.552
3.558
393,243
-0.00(-0.08%)
Jan 09, 2004
3.591
3.615
3.555
3.561
805,706
-0.04(-1.08%)
Jan 08, 2004
3.596
3.604
3.553
3.599
496,729
+0.00(+0.08%)
Jan 07, 2004
3.583
3.596
3.567
3.597
690,394
+0.01(+0.25%)
Jan 06, 2004
3.599
3.600
3.559
3.588
595,039
-0.02(-0.45%)
Jan 05, 2004
3.570
3.604
3.564
3.604
759,877
+0.04(+1.16%)
Jan 02, 2004
3.558
3.608
3.544
3.562
728,092
-0.01(-0.25%)
Dec 31, 2003
3.606
3.634
3.572
3.572
518,904
-0.03(-0.83%)
Dec 30, 2003
3.582
3.607
3.558
3.601
880,363
+0.02(+0.60%)
Dec 29, 2003
3.544
3.598
3.540
3.580
678,567
+0.04(+0.99%)
Dec 26, 2003
3.564
3.564
3.526
3.544
220,275
-0.01(-0.41%)
Dec 24, 2003
3.532
3.575
3.532
3.559
192,926
+0.02(+0.64%)
Dec 23, 2003
3.559
3.561
3.517
3.536
572,125
-0.01(-0.15%)
Dec 22, 2003
3.522
3.554
3.522
3.542
1,841,297
+0.01(+0.31%)
Dec 19, 2003
3.585
3.585
3.443
3.531
4,541,522
-0.15(-4.16%)
Dec 18, 2003
3.673
3.686
3.643
3.684
780,574
+0.02(+0.57%)
Dec 17, 2003
3.657
3.673
3.625
3.664
647,521
+0.02(+0.42%)
Dec 16, 2003
3.602
3.654
3.585
3.648
772,443
+0.06(+1.81%)
Dec 15, 2003
3.592
3.627
3.582
3.583
708,873
-0.00(-0.03%)
Dec 12, 2003
3.551
3.599
3.480
3.584
1,703,810
+0.03(+0.79%)
Dec 11, 2003
3.567
3.579
3.540
3.556
1,256,606
-0.02(-0.68%)
Dec 10, 2003
3.599
3.608
3.571
3.581
494,511
-0.02(-0.50%)
Dec 09, 2003
3.611
3.636
3.580
3.599
1,040,765
-0.01(-0.32%)
Dec 08, 2003
3.633
3.652
3.606
3.610
796,836
-0.01(-0.37%)
Dec 05, 2003
3.725
3.725
3.626
3.624
694,090
-0.12(-3.11%)
Dec 04, 2003
3.698
3.742
3.698
3.740
662,305
+0.05(+1.32%)
Dec 03, 2003
3.712
3.728
3.675
3.691
954,281
-0.02(-0.53%)
Dec 02, 2003
3.713
3.724
3.699
3.711
906,234
+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
.