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
)
106.32
-0.93 (-0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004
6.277
6.352
6.244
6.352
2,304,573
+0.08(+1.20%)
Nov 29, 2004
6.293
6.305
6.232
6.277
1,705,453
-0.05(-0.74%)
Nov 26, 2004
6.273
6.334
6.273
6.324
636,473
+0.04(+0.68%)
Nov 24, 2004
6.230
6.281
6.220
6.281
808,984
+0.05(+0.82%)
Nov 23, 2004
6.228
6.259
6.177
6.230
1,584,056
+0.02(+0.39%)
Nov 22, 2004
6.134
6.236
6.134
6.206
1,709,876
+0.02(+0.39%)
Nov 19, 2004
6.167
6.214
6.094
6.181
1,658,270
+0.01(+0.20%)
Nov 18, 2004
6.165
6.196
6.139
6.169
1,613,545
-0.02(-0.30%)
Nov 17, 2004
6.159
6.224
6.132
6.187
1,542,771
+0.02(+0.33%)
Nov 16, 2004
6.132
6.181
6.102
6.167
1,726,095
-0.01(-0.16%)
Nov 15, 2004
6.104
6.261
6.092
6.177
1,807,190
-0.02(-0.26%)
Nov 12, 2004
6.287
6.311
6.165
6.193
2,717,912
-0.11(-1.71%)
Nov 11, 2004
6.309
6.320
6.236
6.301
1,723,146
-0.01(-0.10%)
Nov 10, 2004
6.297
6.436
6.250
6.307
3,469,393
+0.06(+0.94%)
Nov 09, 2004
5.860
6.299
5.687
6.248
5,838,351
+0.47(+8.17%)
Nov 08, 2004
5.789
5.793
5.732
5.776
1,338,805
-0.02(-0.39%)
Nov 05, 2004
5.721
5.799
5.697
5.799
1,290,148
+0.10(+1.79%)
Nov 04, 2004
5.544
5.697
5.524
5.697
1,835,205
+0.13(+2.26%)
Nov 03, 2004
5.601
5.616
5.485
5.571
1,248,372
+0.04(+0.66%)
Nov 02, 2004
5.575
5.587
5.502
5.534
982,478
-0.01(-0.18%)
Nov 01, 2004
5.538
5.567
5.465
5.544
1,026,712
+0.01(+0.11%)
Oct 29, 2004
5.595
5.644
5.520
5.538
1,057,184
-0.07(-1.27%)
Oct 28, 2004
5.573
5.636
5.546
5.610
869,437
+0.01(+0.22%)
Oct 27, 2004
5.534
5.599
5.528
5.597
907,772
+0.07(+1.33%)
Oct 26, 2004
5.559
5.579
5.463
5.524
1,521,146
-0.05(-0.84%)
Oct 25, 2004
5.573
5.593
5.530
5.571
738,702
-0.02(-0.40%)
Oct 22, 2004
5.636
5.656
5.575
5.593
437,421
-0.05(-0.83%)
Oct 21, 2004
5.595
5.677
5.569
5.640
602,069
+0.02(+0.40%)
Oct 20, 2004
5.571
5.687
5.555
5.618
766,716
+0.04(+0.80%)
Oct 19, 2004
5.677
5.719
5.553
5.573
660,555
-0.10(-1.69%)
Oct 18, 2004
5.605
5.681
5.579
5.669
922,026
+0.04(+0.76%)
Oct 15, 2004
5.667
5.748
5.599
5.626
879,266
-0.03(-0.50%)
Oct 14, 2004
5.628
5.687
5.614
5.654
1,171,208
+0.03(+0.47%)
Oct 13, 2004
5.687
5.687
5.599
5.628
1,323,077
-0.02(-0.32%)
Oct 12, 2004
5.581
5.675
5.516
5.646
1,723,146
+0.06(+1.06%)
Oct 11, 2004
5.585
5.618
5.565
5.587
805,544
-0.01(-0.15%)
Oct 08, 2004
5.717
5.736
5.567
5.595
1,464,625
-0.11(-1.96%)
Oct 07, 2004
5.728
5.738
5.683
5.707
1,023,271
-0.04(-0.71%)
Oct 06, 2004
5.697
5.748
5.685
5.748
997,714
+0.04(+0.68%)
Oct 05, 2004
5.605
5.723
5.605
5.709
1,328,484
+0.10(+1.85%)
Oct 04, 2004
5.632
5.644
5.575
5.605
2,367,975
-0.04(-0.72%)
Oct 01, 2004
5.697
5.707
5.634
5.646
1,523,112
-0.06(-1.10%)
Sep 30, 2004
5.605
5.740
5.605
5.709
1,557,516
+0.06(+1.12%)
Sep 29, 2004
5.679
5.697
5.626
5.646
1,050,303
-0.03(-0.47%)
Sep 28, 2004
5.585
5.707
5.585
5.673
1,371,734
+0.06(+1.12%)
Sep 27, 2004
5.758
5.758
5.595
5.610
1,715,774
-0.17(-2.89%)
Sep 24, 2004
5.768
5.801
5.758
5.776
2,241,663
+0.04(+0.67%)
Sep 23, 2004
5.839
5.852
5.707
5.738
1,744,772
-0.09(-1.47%)
Sep 22, 2004
5.937
5.951
5.756
5.823
1,675,472
-0.11(-1.82%)
Sep 21, 2004
5.957
6.033
5.856
5.931
1,653,355
-0.03(-0.44%)
Sep 20, 2004
6.165
6.165
5.931
5.957
1,218,883
-0.23(-3.75%)
Sep 17, 2004
6.242
6.275
6.177
6.189
889,096
-0.04(-0.65%)
Sep 16, 2004
6.236
6.271
6.212
6.230
330,277
+0.00(+0.00%)
Sep 15, 2004
6.330
6.330
6.216
6.230
930,381
-0.10(-1.58%)
Sep 14, 2004
6.267
6.330
6.220
6.330
947,091
+0.06(+1.01%)
Sep 13, 2004
6.196
6.307
6.196
6.267
1,057,675
+0.08(+1.35%)
Sep 10, 2004
6.250
6.263
6.161
6.183
1,008,527
-0.07(-1.07%)
Sep 09, 2004
6.257
6.301
6.232
6.250
709,212
-0.01(-0.10%)
Sep 08, 2004
6.338
6.364
6.236
6.257
669,402
-0.06(-0.97%)
Sep 07, 2004
6.246
6.318
6.246
6.318
998,206
+0.08(+1.34%)
Sep 03, 2004
6.222
6.267
6.183
6.234
878,283
+0.01(+0.23%)
Sep 02, 2004
6.155
6.269
6.155
6.220
1,023,271
+2.11(+51.27%)
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
.