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 (%)
Sep 30, 2003
3.171
3.184
3.127
3.156
1,436,975
-0.00(-0.11%)
Sep 29, 2003
3.098
3.166
3.098
3.159
1,283,964
+0.07(+2.28%)
Sep 26, 2003
3.112
3.122
3.089
3.089
1,568,550
-0.02(-0.78%)
Sep 25, 2003
3.116
3.139
3.108
3.113
841,931
-0.00(-0.03%)
Sep 24, 2003
3.161
3.161
3.112
3.114
708,139
-0.03(-1.06%)
Sep 23, 2003
3.129
3.183
3.127
3.148
1,471,717
+0.05(+1.45%)
Sep 22, 2003
3.112
3.120
3.093
3.103
1,545,636
-0.02(-0.58%)
Sep 19, 2003
3.113
3.128
3.112
3.121
919,546
+0.01(+0.29%)
Sep 18, 2003
3.099
3.152
3.094
3.112
1,657,992
+0.00(+0.00%)
Sep 17, 2003
3.056
3.106
3.064
3.112
2,671,415
+0.06(+1.83%)
Sep 16, 2003
2.882
3.057
2.956
3.056
3,254,632
+0.17(+6.04%)
Sep 15, 2003
2.895
2.904
2.868
2.882
593,565
-0.00(-0.16%)
Sep 12, 2003
2.882
2.892
2.841
2.886
997,160
+0.00(+0.16%)
Sep 11, 2003
2.904
2.920
2.852
2.882
1,938,882
-0.03(-0.93%)
Sep 10, 2003
2.857
2.940
2.857
2.909
1,856,833
+0.05(+1.80%)
Sep 09, 2003
2.894
2.894
2.857
2.857
1,109,516
-0.05(-1.68%)
Sep 08, 2003
2.945
2.956
2.877
2.906
1,141,301
-0.00(-0.09%)
Sep 05, 2003
2.935
2.940
2.895
2.909
964,636
-0.02(-0.80%)
Sep 04, 2003
2.940
2.960
2.887
2.932
1,303,183
+0.00(+0.15%)
Sep 03, 2003
2.927
2.945
2.911
2.928
717,009
+0.02(+0.62%)
Sep 02, 2003
2.882
2.931
2.882
2.910
1,857,572
+0.03(+0.97%)
Aug 29, 2003
2.876
2.891
2.876
2.882
697,790
+0.01(+0.19%)
Aug 28, 2003
2.880
2.884
2.850
2.876
985,333
-0.00(-0.03%)
Aug 27, 2003
2.868
2.886
2.866
2.877
1,060,730
+0.00(+0.16%)
Aug 26, 2003
2.873
2.873
2.852
2.873
1,252,179
-0.01(-0.44%)
Aug 25, 2003
2.902
2.908
2.866
2.885
1,630,642
-0.02(-0.84%)
Aug 22, 2003
2.956
2.958
2.909
2.910
577,303
-0.05(-1.53%)
Aug 21, 2003
2.961
2.970
2.947
2.955
809,407
-0.00(-0.12%)
Aug 20, 2003
2.949
2.975
2.946
2.958
689,659
-0.00(-0.15%)
Aug 19, 2003
2.973
2.976
2.950
2.963
538,126
-0.02(-0.64%)
Aug 18, 2003
2.938
2.999
2.937
2.982
1,153,868
+0.03(+1.16%)
Aug 15, 2003
2.950
2.966
2.945
2.947
336,329
-0.01(-0.24%)
Aug 14, 2003
2.955
2.965
2.917
2.955
1,346,795
-0.01(-0.36%)
Aug 13, 2003
3.003
3.003
2.957
2.965
823,452
-0.04(-1.38%)
Aug 12, 2003
2.987
3.009
2.978
3.007
862,629
+0.00(+0.06%)
Aug 11, 2003
3.024
3.028
2.976
3.005
996,421
-0.02(-0.54%)
Aug 08, 2003
3.026
3.038
2.991
3.021
961,679
+0.01(+0.45%)
Aug 07, 2003
3.066
3.107
2.972
3.008
4,575,556
-0.06(-1.85%)
Aug 06, 2003
2.943
3.087
2.943
3.065
6,846,332
+0.11(+3.88%)
Aug 05, 2003
3.066
3.066
2.946
2.950
7,864,929
-0.17(-5.30%)
Aug 04, 2003
3.044
3.124
2.971
3.115
2,485,879
+0.19(+6.57%)
Aug 01, 2003
2.922
2.949
2.910
2.923
520,386
+0.00(+0.03%)
Jul 31, 2003
2.967
2.967
2.911
2.922
603,175
-0.04(-1.40%)
Jul 30, 2003
2.910
2.971
2.909
2.964
1,079,949
+0.05(+1.55%)
Jul 29, 2003
2.931
2.948
2.911
2.919
686,702
-0.02(-0.68%)
Jul 28, 2003
2.960
2.972
2.910
2.938
971,289
-0.02(-0.73%)
Jul 25, 2003
2.966
2.981
2.919
2.960
681,528
+0.01(+0.31%)
Jul 24, 2003
2.931
2.975
2.918
2.951
861,150
+0.03(+1.17%)
Jul 23, 2003
2.935
2.935
2.897
2.917
1,676,471
-0.04(-1.37%)
Jul 22, 2003
2.967
2.974
2.919
2.957
755,447
-0.01(-0.18%)
Jul 21, 2003
3.023
3.023
2.949
2.963
705,921
-0.06(-2.00%)
Jul 18, 2003
3.021
3.029
2.984
3.023
762,839
+0.01(+0.33%)
Jul 17, 2003
3.039
3.039
2.997
3.013
698,529
-0.03(-1.04%)
Jul 16, 2003
3.060
3.060
3.020
3.045
721,444
-0.02(-0.50%)
Jul 15, 2003
3.001
3.066
2.996
3.060
1,263,267
+0.06(+1.98%)
Jul 14, 2003
3.033
3.033
2.979
3.001
800,537
-0.02(-0.78%)
Jul 11, 2003
3.028
3.046
3.013
3.024
989,768
-0.00(-0.12%)
Jul 10, 2003
3.023
3.035
2.999
3.028
762,839
+0.01(+0.33%)
Jul 09, 2003
3.002
3.029
2.986
3.018
1,094,733
+0.03(+0.90%)
Jul 08, 2003
3.048
3.049
2.991
2.991
1,033,380
-0.07(-2.18%)
Jul 07, 2003
3.057
3.065
3.032
3.057
785,753
+0.02(+0.77%)
Jul 03, 2003
3.036
3.053
3.021
3.034
404,334
+0.01(+0.33%)
Jul 02, 2003
3.017
3.056
3.007
3.024
1,073,296
+0.02(+0.66%)
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
.