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 (%)
Jun 30, 2005
7.402
7.422
7.355
7.365
1,076,352
-0.04(-0.52%)
Jun 29, 2005
7.426
7.473
7.388
7.404
936,279
-0.01(-0.11%)
Jun 28, 2005
7.351
7.435
7.331
7.412
1,175,140
+0.06(+0.83%)
Jun 27, 2005
7.585
7.608
7.306
7.351
2,432,851
-0.22(-2.85%)
Jun 24, 2005
7.669
7.673
7.463
7.567
1,631,238
-0.09(-1.14%)
Jun 23, 2005
7.833
7.846
7.610
7.654
2,722,335
-0.14(-1.78%)
Jun 22, 2005
7.577
7.872
7.449
7.793
9,106,235
+0.41(+5.51%)
Jun 21, 2005
7.168
7.386
7.070
7.386
4,060,158
+0.22(+3.04%)
Jun 20, 2005
7.207
7.223
7.138
7.168
481,163
-0.08(-1.07%)
Jun 17, 2005
7.270
7.270
7.182
7.245
1,045,388
-0.02(-0.34%)
Jun 16, 2005
7.205
7.284
7.182
7.270
811,933
+0.06(+0.88%)
Jun 15, 2005
7.188
7.223
7.117
7.207
700,857
+0.03(+0.40%)
Jun 14, 2005
7.211
7.233
7.129
7.178
491,976
-0.03(-0.45%)
Jun 13, 2005
7.142
7.211
7.115
7.211
808,001
+0.06(+0.80%)
Jun 10, 2005
7.154
7.207
7.121
7.154
873,368
+0.03(+0.49%)
Jun 09, 2005
7.140
7.140
7.066
7.119
1,272,454
-0.00(-0.03%)
Jun 08, 2005
7.205
7.229
7.107
7.121
1,528,518
-0.04(-0.60%)
Jun 07, 2005
7.247
7.288
7.148
7.164
1,948,246
-0.08(-1.15%)
Jun 06, 2005
7.239
7.280
7.195
7.247
704,789
+0.00(+0.03%)
Jun 03, 2005
7.292
7.304
7.223
7.245
1,145,160
-0.07(-0.92%)
Jun 02, 2005
7.323
7.372
7.288
7.313
898,926
-0.01(-0.11%)
Jun 01, 2005
7.321
7.392
7.298
7.321
880,249
-0.04(-0.50%)
May 31, 2005
7.335
7.388
7.323
7.357
581,918
+0.01(+0.08%)
May 27, 2005
7.410
7.410
7.339
7.351
598,137
-0.04(-0.52%)
May 26, 2005
7.386
7.422
7.365
7.390
1,179,072
+0.04(+0.61%)
May 25, 2005
7.406
7.408
7.308
7.345
1,778,684
-0.03(-0.47%)
May 24, 2005
7.333
7.386
7.272
7.380
1,540,805
+0.05(+0.69%)
May 23, 2005
7.254
7.345
7.237
7.329
1,911,876
+0.11(+1.58%)
May 20, 2005
7.254
7.258
7.146
7.215
1,148,109
-0.02(-0.25%)
May 19, 2005
7.270
7.270
7.209
7.233
902,366
-0.04(-0.50%)
May 18, 2005
7.201
7.280
7.201
7.270
1,378,615
+0.07(+0.96%)
May 17, 2005
7.201
7.245
7.152
7.201
1,943,823
+0.00(+0.00%)
May 16, 2005
7.121
7.203
7.121
7.201
1,897,132
+0.06(+0.85%)
May 13, 2005
7.270
7.270
7.072
7.140
1,825,867
-0.13(-1.79%)
May 12, 2005
7.276
7.345
7.239
7.270
1,485,267
-0.02(-0.22%)
May 11, 2005
7.349
7.374
7.166
7.286
2,485,931
-0.09(-1.24%)
May 10, 2005
7.223
7.628
7.077
7.378
7,924,213
+0.54(+7.92%)
May 09, 2005
6.893
6.899
6.745
6.836
4,194,333
-0.04(-0.53%)
May 06, 2005
6.948
6.950
6.845
6.873
2,799,499
-0.08(-1.08%)
May 05, 2005
7.079
7.087
6.867
6.948
3,535,252
-0.15(-2.12%)
May 04, 2005
7.213
7.219
7.093
7.099
2,025,901
-0.09(-1.30%)
May 03, 2005
7.245
7.245
7.158
7.192
999,680
-0.05(-0.73%)
May 02, 2005
7.365
7.367
7.207
7.245
1,035,067
-0.08(-1.14%)
Apr 29, 2005
7.325
7.349
7.272
7.329
1,507,384
+0.02(+0.22%)
Apr 28, 2005
7.355
7.359
7.188
7.313
1,407,121
-0.04(-0.58%)
Apr 27, 2005
7.345
7.406
7.231
7.355
912,687
+0.02(+0.33%)
Apr 26, 2005
7.361
7.363
7.278
7.331
795,222
-0.07(-0.96%)
Apr 25, 2005
7.355
7.402
7.304
7.402
567,173
+0.04(+0.55%)
Apr 22, 2005
7.341
7.400
7.274
7.361
1,504,435
+0.00(+0.00%)
Apr 21, 2005
7.197
7.365
7.172
7.361
1,426,289
+0.17(+2.32%)
Apr 20, 2005
7.365
7.376
7.172
7.195
1,471,997
-0.19(-2.54%)
Apr 19, 2005
7.339
7.382
7.294
7.382
741,159
+0.03(+0.47%)
Apr 18, 2005
7.284
7.367
7.243
7.347
1,037,524
+0.05(+0.73%)
Apr 15, 2005
7.386
7.475
7.266
7.294
666,945
-0.12(-1.67%)
Apr 14, 2005
7.469
7.494
7.404
7.418
752,955
-0.05(-0.63%)
Apr 13, 2005
7.538
7.538
7.412
7.465
703,806
-0.08(-1.03%)
Apr 12, 2005
7.467
7.567
7.384
7.542
1,059,641
+0.06(+0.82%)
Apr 11, 2005
7.447
7.498
7.382
7.481
865,996
+0.02(+0.27%)
Apr 08, 2005
7.453
7.514
7.433
7.461
759,344
+0.01(+0.11%)
Apr 07, 2005
7.296
7.453
7.274
7.453
1,333,890
+0.14(+1.86%)
Apr 06, 2005
7.264
7.333
7.260
7.317
798,171
+0.06(+0.87%)
Apr 05, 2005
7.174
7.284
7.174
7.254
606,984
+0.05(+0.65%)
Apr 04, 2005
7.223
7.272
7.174
7.207
689,062
-0.03(-0.48%)
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
.