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
)
107.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Jul 01, 2004
4.126
4.127
4.013
4.016
1,587,758
-0.11(-2.73%)
Jun 30, 2004
4.144
4.144
4.090
4.129
890,712
-0.01(-0.22%)
Jun 29, 2004
4.096
4.140
4.088
4.138
832,316
+0.05(+1.10%)
Jun 28, 2004
4.131
4.134
4.089
4.093
787,965
-0.03(-0.81%)
Jun 25, 2004
4.090
4.126
4.068
4.126
1,890,822
+0.05(+1.22%)
Jun 24, 2004
4.084
4.086
4.062
4.077
1,220,386
-0.00(-0.02%)
Jun 23, 2004
4.092
4.092
4.068
4.077
1,435,487
-0.01(-0.13%)
Jun 22, 2004
4.059
4.101
4.050
4.083
894,407
+0.04(+1.05%)
Jun 21, 2004
4.015
4.050
4.015
4.041
790,183
+0.02(+0.54%)
Jun 18, 2004
3.998
4.046
3.998
4.019
1,008,241
+0.01(+0.25%)
Jun 17, 2004
4.036
4.036
4.004
4.009
1,020,807
-0.03(-0.67%)
Jun 16, 2004
4.013
4.048
4.005
4.036
2,527,256
+0.03(+0.67%)
Jun 15, 2004
3.991
4.033
3.985
4.009
632,738
+0.04(+1.00%)
Jun 14, 2004
3.988
4.013
3.968
3.969
796,836
-0.02(-0.50%)
Jun 10, 2004
4.013
4.031
3.970
3.989
702,960
-0.03(-0.83%)
Jun 09, 2004
3.995
4.031
3.986
4.022
963,151
+0.03(+0.68%)
Jun 08, 2004
4.059
4.059
3.977
3.995
2,233,063
-0.08(-2.01%)
Jun 07, 2004
4.025
4.080
4.025
4.077
1,705,288
+0.07(+1.87%)
Jun 04, 2004
4.034
4.063
3.991
4.003
1,094,725
-0.02(-0.58%)
Jun 03, 2004
4.147
4.147
4.026
4.026
1,002,328
-0.11(-2.75%)
Jun 02, 2004
4.110
4.162
4.110
4.140
1,249,953
+0.03(+0.72%)
Jun 01, 2004
4.099
4.130
4.085
4.110
1,248,475
+0.02(+0.37%)
May 28, 2004
4.077
4.099
4.059
4.095
972,760
+0.03(+0.80%)
May 27, 2004
4.050
4.077
4.041
4.062
722,918
+0.00(+0.09%)
May 26, 2004
4.059
4.063
4.034
4.059
1,181,948
+0.00(+0.02%)
May 25, 2004
4.045
4.059
3.999
4.058
1,343,829
+0.03(+0.85%)
May 24, 2004
3.977
4.059
3.973
4.023
1,674,242
+0.08(+2.08%)
May 21, 2004
3.949
3.956
3.923
3.941
2,550,910
-0.00(-0.02%)
May 20, 2004
3.939
3.955
3.929
3.942
550,689
+0.00(+0.09%)
May 19, 2004
3.961
3.995
3.938
3.939
1,111,726
-0.02(-0.52%)
May 18, 2004
3.991
4.000
3.946
3.959
926,931
-0.03(-0.72%)
May 17, 2004
4.023
4.030
3.967
3.988
1,560,409
-0.04(-0.87%)
May 14, 2004
4.028
4.045
4.004
4.023
2,119,968
-0.00(-0.09%)
May 13, 2004
4.009
4.050
4.008
4.027
1,842,036
-0.00(-0.07%)
May 12, 2004
4.018
4.059
4.002
4.030
1,199,689
+0.01(+0.18%)
May 11, 2004
4.041
4.106
3.994
4.022
4,050,706
-0.02(-0.45%)
May 10, 2004
4.113
4.123
4.041
4.041
1,139,076
-0.08(-1.86%)
May 07, 2004
4.160
4.179
4.109
4.117
1,357,134
-0.06(-1.47%)
May 06, 2004
4.169
4.255
4.158
4.179
3,843,736
+0.11(+2.68%)
May 05, 2004
4.117
4.117
4.049
4.069
682,263
-0.03(-0.62%)
May 04, 2004
4.022
4.117
4.022
4.095
985,327
+0.06(+1.57%)
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
.