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 (%)
Feb 28, 2003
2.722
2.748
2.672
2.695
476,983
-0.02(-0.67%)
Feb 27, 2003
2.695
2.757
2.687
2.713
710,682
+0.02(+0.84%)
Feb 26, 2003
2.708
2.719
2.684
2.690
298,575
-0.02(-0.63%)
Feb 25, 2003
2.672
2.720
2.671
2.707
506,471
+0.04(+1.32%)
Feb 24, 2003
2.736
2.736
2.672
2.672
727,638
-0.09(-3.27%)
Feb 21, 2003
2.752
2.790
2.747
2.763
858,127
+0.03(+1.06%)
Feb 20, 2003
2.758
2.767
2.719
2.734
583,880
-0.02(-0.89%)
Feb 19, 2003
2.745
2.782
2.740
2.758
917,842
+0.02(+0.69%)
Feb 18, 2003
2.736
2.767
2.726
2.739
1,177,344
+0.01(+0.46%)
Feb 14, 2003
2.697
2.752
2.686
2.726
877,294
+0.04(+1.45%)
Feb 13, 2003
2.740
2.745
2.683
2.688
1,151,541
-0.05(-1.85%)
Feb 12, 2003
2.759
2.794
2.733
2.738
998,936
-0.02(-0.69%)
Feb 11, 2003
2.787
2.845
2.723
2.757
1,747,217
-0.01(-0.42%)
Feb 10, 2003
2.695
2.836
2.677
2.769
4,362,146
+0.19(+7.25%)
Feb 07, 2003
2.594
2.618
2.578
2.582
737,222
-0.03(-1.04%)
Feb 06, 2003
2.609
2.621
2.588
2.609
639,172
+0.00(+0.07%)
Feb 05, 2003
2.591
2.625
2.579
2.607
1,279,818
+0.01(+0.45%)
Feb 04, 2003
2.578
2.623
2.578
2.595
735,748
+0.02(+0.67%)
Feb 03, 2003
2.627
2.654
2.573
2.578
760,813
-0.04(-1.69%)
Jan 31, 2003
2.537
2.667
2.537
2.622
1,027,688
+0.08(+3.24%)
Jan 30, 2003
2.556
2.558
2.520
2.540
488,041
-0.01(-0.25%)
Jan 29, 2003
2.555
2.555
2.495
2.546
1,690,451
-0.03(-1.19%)
Jan 28, 2003
2.577
2.604
2.557
2.577
1,289,402
+0.01(+0.53%)
Jan 27, 2003
2.627
2.629
2.559
2.564
1,085,191
-0.08(-2.98%)
Jan 24, 2003
2.695
2.695
2.641
2.642
496,888
-0.05(-1.95%)
Jan 23, 2003
2.699
2.706
2.641
2.695
3,466,420
-0.00(-0.17%)
Jan 22, 2003
2.772
2.772
2.690
2.699
515,318
-0.08(-2.93%)
Jan 21, 2003
2.776
2.814
2.770
2.781
493,201
+0.01(+0.29%)
Jan 17, 2003
2.808
2.815
2.758
2.773
535,960
-0.04(-1.26%)
Jan 16, 2003
2.723
2.832
2.723
2.808
816,105
+0.09(+3.16%)
Jan 15, 2003
2.745
2.749
2.695
2.722
1,115,417
-0.02(-0.82%)
Jan 14, 2003
2.799
2.821
2.714
2.745
1,327,000
-0.05(-1.94%)
Jan 13, 2003
2.794
2.805
2.759
2.799
1,405,146
+0.01(+0.23%)
Jan 10, 2003
2.745
2.809
2.745
2.792
857,389
+0.05(+1.75%)
Jan 09, 2003
2.736
2.776
2.726
2.745
601,573
+0.02(+0.66%)
Jan 08, 2003
2.776
2.830
2.714
2.726
1,475,182
-0.05(-1.73%)
Jan 07, 2003
2.805
2.815
2.773
2.774
1,039,483
-0.03(-1.19%)
Jan 06, 2003
2.772
2.825
2.772
2.808
602,310
+0.04(+1.57%)
Jan 03, 2003
2.763
2.801
2.763
2.764
324,377
+0.00(+0.07%)
Jan 02, 2003
2.767
2.812
2.749
2.763
838,959
+0.01(+0.39%)
Dec 31, 2002
2.763
2.772
2.726
2.752
873,608
-0.01(-0.39%)
Dec 30, 2002
2.747
2.768
2.714
2.763
742,383
+0.03(+1.06%)
Dec 27, 2002
2.758
2.773
2.734
2.734
418,005
-0.02(-0.89%)
Dec 26, 2002
2.720
2.759
2.720
2.758
736,485
+0.05(+1.77%)
Dec 24, 2002
2.724
2.731
2.706
2.710
266,137
-0.02(-0.76%)
Dec 23, 2002
2.726
2.736
2.681
2.731
888,353
+0.01(+0.27%)
Dec 20, 2002
2.737
2.754
2.704
2.724
2,345,842
+0.01(+0.43%)
Dec 19, 2002
2.731
2.767
2.688
2.712
701,835
-0.02(-0.76%)
Dec 18, 2002
2.688
2.744
2.659
2.733
777,769
+0.04(+1.41%)
Dec 17, 2002
2.722
2.722
2.679
2.695
824,952
-0.04(-1.49%)
Dec 16, 2002
2.745
2.762
2.704
2.736
698,149
-0.01(-0.23%)
Dec 13, 2002
2.697
2.755
2.695
2.742
708,470
+0.05(+1.74%)
Dec 12, 2002
2.695
2.713
2.664
2.695
488,041
-0.01(-0.20%)
Dec 11, 2002
2.713
2.733
2.690
2.700
706,996
-0.01(-0.30%)
Dec 10, 2002
2.699
2.715
2.670
2.708
1,020,316
+0.05(+2.04%)
Dec 09, 2002
2.668
2.671
2.636
2.654
1,123,527
-0.02(-0.84%)
Dec 06, 2002
2.680
2.710
2.663
2.677
1,136,060
-0.02(-0.64%)
Dec 05, 2002
2.713
2.720
2.668
2.694
1,097,724
-0.02(-0.63%)
Dec 04, 2002
2.694
2.715
2.659
2.711
1,915,304
+0.03(+0.98%)
Dec 03, 2002
2.698
2.726
2.677
2.685
1,652,115
-0.00(-0.13%)
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
.