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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2005
7.145
7.222
7.115
7.198
756,432
+0.04(+0.54%)
Mar 30, 2005
7.106
7.171
7.106
7.159
859,425
+0.03(+0.43%)
Mar 29, 2005
7.184
7.232
7.115
7.129
696,312
-0.08(-1.07%)
Mar 28, 2005
7.190
7.253
7.163
7.206
726,372
+0.01(+0.20%)
Mar 24, 2005
7.236
7.249
7.192
7.192
573,607
-0.00(-0.06%)
Mar 23, 2005
7.155
7.230
7.127
7.196
1,397,552
+0.02(+0.28%)
Mar 22, 2005
7.143
7.200
7.064
7.175
1,555,738
+0.04(+0.57%)
Mar 21, 2005
7.175
7.186
7.096
7.135
632,742
-0.04(-0.57%)
Mar 18, 2005
7.153
7.275
7.127
7.175
1,846,977
+0.10(+1.35%)
Mar 17, 2005
7.106
7.123
7.044
7.080
2,080,066
-0.04(-0.60%)
Mar 16, 2005
7.214
7.224
7.088
7.123
1,676,471
-0.09(-1.24%)
Mar 15, 2005
7.301
7.311
7.206
7.212
771,709
-0.08(-1.14%)
Mar 14, 2005
7.326
7.338
7.269
7.295
1,716,880
+0.12(+1.64%)
Mar 11, 2005
7.188
7.214
7.157
7.178
1,115,183
-0.00(-0.06%)
Mar 10, 2005
7.111
7.196
7.111
7.182
1,923,359
+0.08(+1.06%)
Mar 09, 2005
7.232
7.232
7.088
7.106
1,829,729
-0.13(-1.74%)
Mar 08, 2005
7.234
7.263
7.206
7.232
685,470
-0.02(-0.31%)
Mar 07, 2005
7.285
7.285
7.222
7.255
685,470
-0.05(-0.64%)
Mar 04, 2005
7.303
7.336
7.212
7.301
940,243
+0.06(+0.87%)
Mar 03, 2005
7.216
7.289
7.169
7.238
460,265
+0.02(+0.34%)
Mar 02, 2005
7.246
7.257
7.153
7.214
1,035,351
-0.03(-0.48%)
Mar 01, 2005
7.188
7.332
7.188
7.249
1,007,262
+0.07(+0.99%)
Feb 28, 2005
7.277
7.289
7.147
7.178
1,901,184
-0.09(-1.20%)
Feb 25, 2005
7.255
7.277
7.208
7.265
635,699
+0.03(+0.39%)
Feb 24, 2005
7.190
7.246
7.161
7.236
1,253,165
+0.04(+0.51%)
Feb 23, 2005
7.084
7.240
7.080
7.200
937,286
+0.10(+1.34%)
Feb 22, 2005
7.194
7.194
7.090
7.104
1,764,681
-0.11(-1.52%)
Feb 18, 2005
7.354
7.356
7.178
7.214
1,443,874
-0.10(-1.39%)
Feb 17, 2005
7.255
7.328
7.198
7.315
1,899,212
+0.05(+0.70%)
Feb 16, 2005
7.297
7.332
7.255
7.265
1,263,020
-0.03(-0.42%)
Feb 15, 2005
7.301
7.305
7.204
7.295
1,896,748
-0.03(-0.36%)
Feb 14, 2005
7.366
7.399
7.267
7.322
2,801,018
-0.04(-0.61%)
Feb 11, 2005
7.384
7.407
7.291
7.366
956,012
-0.02(-0.22%)
Feb 10, 2005
7.356
7.433
7.356
7.382
1,656,267
+0.05(+0.66%)
Feb 09, 2005
7.407
7.482
7.255
7.334
2,775,886
-0.08(-1.04%)
Feb 08, 2005
7.305
7.453
7.066
7.411
3,486,489
+0.11(+1.44%)
Feb 07, 2005
7.244
7.320
7.218
7.305
2,256,485
+0.06(+0.84%)
Feb 04, 2005
7.143
7.244
7.111
7.244
2,055,427
+0.10(+1.45%)
Feb 03, 2005
7.109
7.169
7.100
7.141
2,151,028
+0.02(+0.28%)
Feb 02, 2005
6.971
7.121
6.936
7.121
1,824,308
+0.14(+2.01%)
Feb 01, 2005
6.987
7.042
6.891
6.981
1,571,014
-0.01(-0.09%)
Jan 31, 2005
6.971
6.987
6.839
6.987
2,638,398
+0.06(+0.91%)
Jan 28, 2005
6.670
6.991
6.636
6.924
3,098,171
+0.31(+4.66%)
Jan 27, 2005
6.534
6.654
6.534
6.615
762,346
+0.06(+0.93%)
Jan 26, 2005
6.573
6.607
6.534
6.555
1,176,289
-0.03(-0.52%)
Jan 25, 2005
6.571
6.662
6.565
6.589
1,414,800
+0.01(+0.22%)
Jan 24, 2005
6.615
6.652
6.563
6.575
821,973
-0.05(-0.74%)
Jan 21, 2005
6.646
6.656
6.597
6.624
949,606
+0.00(+0.06%)
Jan 20, 2005
6.636
6.680
6.611
6.619
736,721
-0.02(-0.24%)
Jan 19, 2005
6.595
6.672
6.593
6.636
539,605
+0.02(+0.25%)
Jan 18, 2005
6.577
6.644
6.530
6.619
1,296,037
+0.04(+0.65%)
Jan 14, 2005
6.690
6.745
6.528
6.577
986,072
+0.02(+0.37%)
Jan 13, 2005
6.638
6.666
6.518
6.552
3,007,005
-0.13(-1.97%)
Jan 12, 2005
6.668
6.705
6.617
6.684
850,555
-0.02(-0.30%)
Jan 11, 2005
6.727
6.735
6.656
6.705
1,097,936
-0.03(-0.45%)
Jan 10, 2005
6.731
6.800
6.711
6.735
1,075,760
+0.00(+0.06%)
Jan 07, 2005
6.733
6.784
6.664
6.731
653,932
+0.00(+0.06%)
Jan 06, 2005
6.656
6.741
6.644
6.727
1,153,621
+0.07(+1.04%)
Jan 05, 2005
6.615
6.697
6.595
6.658
2,009,597
+0.02(+0.34%)
Jan 04, 2005
6.747
6.761
6.626
6.636
707,153
-0.09(-1.27%)
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
.