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
)
107.18
+0.35 (+0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 (%)
Aug 31, 2005
7.711
7.744
7.660
7.744
1,179,739
+0.03(+0.42%)
Aug 30, 2005
7.725
7.725
7.630
7.711
1,188,116
-0.01(-0.11%)
Aug 29, 2005
7.660
7.719
7.604
7.719
683,992
+0.02(+0.29%)
Aug 26, 2005
7.766
7.756
7.667
7.697
589,869
-0.07(-0.86%)
Aug 25, 2005
7.778
7.782
7.738
7.764
588,391
-0.01(-0.18%)
Aug 24, 2005
7.839
7.865
7.725
7.778
701,733
-0.05(-0.65%)
Aug 23, 2005
7.823
7.914
7.813
7.829
1,120,111
-0.03(-0.34%)
Aug 22, 2005
7.772
7.857
7.742
7.855
1,249,222
+0.10(+1.26%)
Aug 19, 2005
7.707
7.766
7.612
7.758
941,229
+0.04(+0.53%)
Aug 18, 2005
7.626
7.762
7.598
7.717
1,170,869
+0.09(+1.20%)
Aug 17, 2005
7.665
7.703
7.593
7.626
615,002
-0.04(-0.50%)
Aug 16, 2005
7.685
7.703
7.618
7.665
624,857
-0.02(-0.21%)
Aug 15, 2005
7.630
7.703
7.612
7.681
739,185
+0.03(+0.42%)
Aug 12, 2005
7.650
7.697
7.559
7.648
956,505
-0.03(-0.40%)
Aug 11, 2005
7.660
7.800
7.634
7.679
1,602,553
+0.04(+0.50%)
Aug 10, 2005
7.770
7.776
7.569
7.640
2,045,571
-0.13(-1.70%)
Aug 09, 2005
7.660
7.788
7.589
7.772
6,323,482
+0.43(+5.83%)
Aug 08, 2005
7.453
7.514
7.342
7.344
1,393,117
-0.09(-1.26%)
Aug 05, 2005
7.401
7.464
7.340
7.437
780,579
+0.02(+0.22%)
Aug 04, 2005
7.585
7.589
7.419
7.421
659,845
-0.16(-2.09%)
Aug 03, 2005
7.531
7.600
7.520
7.579
522,357
+0.04(+0.48%)
Aug 02, 2005
7.535
7.549
7.425
7.543
1,318,706
-0.02(-0.30%)
Aug 01, 2005
7.620
7.656
7.537
7.565
924,966
-0.05(-0.72%)
Jul 29, 2005
7.731
7.734
7.587
7.620
2,621,643
-0.15(-1.91%)
Jul 28, 2005
7.701
7.774
7.689
7.768
1,035,844
+0.10(+1.27%)
Jul 27, 2005
7.681
7.695
7.650
7.671
932,358
+0.01(+0.11%)
Jul 26, 2005
7.587
7.667
7.583
7.662
1,575,449
+0.09(+1.15%)
Jul 25, 2005
7.545
7.585
7.498
7.575
645,062
+0.01(+0.19%)
Jul 22, 2005
7.462
7.561
7.451
7.561
912,154
+0.11(+1.50%)
Jul 21, 2005
7.458
7.508
7.421
7.449
916,589
+0.00(+0.00%)
Jul 20, 2005
7.407
7.460
7.407
7.449
935,315
+0.00(+0.03%)
Jul 19, 2005
7.508
7.508
7.437
7.447
995,928
-0.02(-0.27%)
Jul 18, 2005
7.504
7.529
7.395
7.468
1,096,950
-0.02(-0.30%)
Jul 15, 2005
7.551
7.563
7.480
7.490
811,132
-0.07(-0.89%)
Jul 14, 2005
7.555
7.579
7.516
7.557
977,202
+0.03(+0.35%)
Jul 13, 2005
7.579
7.579
7.506
7.531
896,877
-0.03(-0.40%)
Jul 12, 2005
7.429
7.585
7.420
7.561
1,220,148
+0.07(+0.92%)
Jul 11, 2005
7.462
7.518
7.429
7.492
657,381
+0.01(+0.16%)
Jul 08, 2005
7.399
7.496
7.317
7.480
1,074,282
+0.10(+1.38%)
Jul 07, 2005
7.305
7.405
7.259
7.378
931,373
+0.06(+0.83%)
Jul 06, 2005
7.382
7.403
7.303
7.318
816,060
-0.06(-0.88%)
Jul 05, 2005
7.346
7.389
7.326
7.382
769,245
+0.03(+0.47%)
Jul 01, 2005
7.370
7.387
7.315
7.348
500,674
+0.00(+0.03%)
Jun 30, 2005
7.382
7.403
7.336
7.346
1,079,210
-0.04(-0.52%)
Jun 29, 2005
7.407
7.453
7.368
7.384
938,765
-0.01(-0.11%)
Jun 28, 2005
7.332
7.415
7.311
7.393
1,178,261
+0.06(+0.83%)
Jun 27, 2005
7.565
7.587
7.287
7.332
2,439,310
-0.22(-2.85%)
Jun 24, 2005
7.648
7.652
7.443
7.547
1,635,570
-0.09(-1.14%)
Jun 23, 2005
7.813
7.825
7.589
7.634
2,729,564
-0.14(-1.78%)
Jun 22, 2005
7.557
7.851
7.429
7.772
9,130,414
+0.41(+5.51%)
Jun 21, 2005
7.149
7.366
7.052
7.366
4,070,938
+0.22(+3.04%)
Jun 20, 2005
7.188
7.204
7.119
7.149
482,441
-0.08(-1.07%)
Jun 17, 2005
7.251
7.251
7.163
7.226
1,048,164
-0.02(-0.34%)
Jun 16, 2005
7.186
7.265
7.163
7.251
814,089
+0.06(+0.88%)
Jun 15, 2005
7.169
7.204
7.098
7.188
702,718
+0.03(+0.40%)
Jun 14, 2005
7.192
7.214
7.111
7.159
493,282
-0.03(-0.45%)
Jun 13, 2005
7.123
7.192
7.096
7.192
810,146
+0.06(+0.80%)
Jun 10, 2005
7.135
7.188
7.102
7.135
875,687
+0.03(+0.49%)
Jun 09, 2005
7.121
7.121
7.048
7.100
1,275,833
-0.00(-0.03%)
Jun 08, 2005
7.186
7.210
7.088
7.102
1,532,577
-0.04(-0.60%)
Jun 07, 2005
7.228
7.269
7.129
7.145
1,953,419
-0.08(-1.15%)
Jun 06, 2005
7.220
7.261
7.175
7.228
706,660
+0.00(+0.03%)
Jun 03, 2005
7.273
7.285
7.204
7.226
1,148,200
-0.07(-0.92%)
Jun 02, 2005
7.303
7.352
7.269
7.293
901,313
-0.01(-0.11%)
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
.