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
)
106.39
-0.29 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005
7.316
7.368
7.303
7.338
583,459
+0.01(+0.08%)
May 27, 2005
7.391
7.391
7.320
7.332
599,721
-0.04(-0.52%)
May 26, 2005
7.366
7.403
7.346
7.370
1,182,195
+0.04(+0.61%)
May 25, 2005
7.387
7.389
7.289
7.326
1,783,395
-0.03(-0.47%)
May 24, 2005
7.314
7.366
7.253
7.360
1,544,886
+0.05(+0.69%)
May 23, 2005
7.234
7.326
7.218
7.309
1,916,940
+0.11(+1.58%)
May 20, 2005
7.234
7.238
7.127
7.196
1,151,149
-0.02(-0.25%)
May 19, 2005
7.251
7.251
7.190
7.214
904,756
-0.04(-0.50%)
May 18, 2005
7.182
7.261
7.182
7.251
1,382,266
+0.07(+0.96%)
May 17, 2005
7.182
7.226
7.133
7.182
1,948,971
+0.00(+0.00%)
May 16, 2005
7.102
7.184
7.102
7.182
1,902,156
+0.06(+0.85%)
May 13, 2005
7.251
7.251
7.054
7.121
1,830,702
-0.13(-1.79%)
May 12, 2005
7.257
7.326
7.220
7.251
1,489,201
-0.02(-0.22%)
May 11, 2005
7.330
7.354
7.147
7.267
2,492,515
-0.09(-1.24%)
May 10, 2005
7.204
7.608
7.058
7.358
7,945,200
+0.54(+7.92%)
May 09, 2005
6.875
6.881
6.727
6.818
4,205,442
-0.04(-0.53%)
May 06, 2005
6.930
6.932
6.826
6.855
2,806,913
-0.08(-1.08%)
May 05, 2005
7.060
7.068
6.849
6.930
3,544,615
-0.15(-2.12%)
May 04, 2005
7.194
7.200
7.074
7.080
2,031,266
-0.09(-1.30%)
May 03, 2005
7.226
7.226
7.139
7.173
1,002,328
-0.05(-0.73%)
May 02, 2005
7.346
7.348
7.188
7.226
1,037,808
-0.08(-1.14%)
Apr 29, 2005
7.305
7.330
7.253
7.309
1,511,376
+0.02(+0.22%)
Apr 28, 2005
7.336
7.340
7.169
7.293
1,410,848
-0.04(-0.58%)
Apr 27, 2005
7.326
7.387
7.212
7.336
915,104
+0.02(+0.33%)
Apr 26, 2005
7.342
7.344
7.259
7.311
797,328
-0.07(-0.96%)
Apr 25, 2005
7.336
7.383
7.285
7.383
568,675
+0.04(+0.55%)
Apr 22, 2005
7.322
7.380
7.255
7.342
1,508,420
+0.00(+0.00%)
Apr 21, 2005
7.178
7.346
7.153
7.342
1,430,067
+0.17(+2.32%)
Apr 20, 2005
7.346
7.356
7.153
7.176
1,475,896
-0.19(-2.54%)
Apr 19, 2005
7.320
7.362
7.275
7.362
743,122
+0.03(+0.47%)
Apr 18, 2005
7.265
7.348
7.224
7.328
1,040,272
+0.05(+0.73%)
Apr 15, 2005
7.366
7.456
7.247
7.275
668,711
-0.12(-1.67%)
Apr 14, 2005
7.449
7.474
7.385
7.399
754,949
-0.05(-0.63%)
Apr 13, 2005
7.518
7.518
7.393
7.445
705,670
-0.08(-1.03%)
Apr 12, 2005
7.447
7.547
7.364
7.523
1,062,448
+0.06(+0.82%)
Apr 11, 2005
7.427
7.478
7.362
7.462
868,290
+0.02(+0.27%)
Apr 08, 2005
7.433
7.494
7.413
7.441
761,355
+0.01(+0.11%)
Apr 07, 2005
7.277
7.433
7.255
7.433
1,337,423
+0.14(+1.86%)
Apr 06, 2005
7.245
7.314
7.240
7.297
800,285
+0.06(+0.87%)
Apr 05, 2005
7.155
7.265
7.155
7.234
608,591
+0.05(+0.65%)
Apr 04, 2005
7.204
7.253
7.155
7.188
690,887
-0.03(-0.48%)
Apr 01, 2005
7.184
7.289
7.176
7.222
1,156,570
+0.02(+0.34%)
Mar 31, 2005
7.145
7.222
7.115
7.198
756,427
+0.04(+0.54%)
Mar 30, 2005
7.107
7.171
7.107
7.159
859,420
+0.03(+0.43%)
Mar 29, 2005
7.184
7.232
7.115
7.129
696,307
-0.08(-1.07%)
Mar 28, 2005
7.190
7.253
7.163
7.206
726,367
+0.01(+0.20%)
Mar 24, 2005
7.236
7.249
7.192
7.192
573,603
-0.00(-0.06%)
Mar 23, 2005
7.155
7.230
7.127
7.196
1,397,543
+0.02(+0.28%)
Mar 22, 2005
7.143
7.200
7.064
7.176
1,555,727
+0.04(+0.57%)
Mar 21, 2005
7.176
7.186
7.096
7.135
632,738
-0.04(-0.57%)
Mar 18, 2005
7.153
7.275
7.127
7.176
1,846,964
+0.10(+1.35%)
Mar 17, 2005
7.107
7.123
7.044
7.080
2,080,052
-0.04(-0.60%)
Mar 16, 2005
7.214
7.224
7.088
7.123
1,676,460
-0.09(-1.24%)
Mar 15, 2005
7.301
7.311
7.206
7.212
771,704
-0.08(-1.14%)
Mar 14, 2005
7.326
7.338
7.269
7.295
1,716,869
+0.12(+1.64%)
Mar 11, 2005
7.188
7.214
7.157
7.178
1,115,176
-0.00(-0.06%)
Mar 10, 2005
7.111
7.196
7.111
7.182
1,923,346
+0.08(+1.06%)
Mar 09, 2005
7.232
7.232
7.088
7.107
1,829,717
-0.13(-1.74%)
Mar 08, 2005
7.234
7.263
7.206
7.232
685,466
-0.02(-0.31%)
Mar 07, 2005
7.285
7.285
7.222
7.255
685,466
-0.05(-0.64%)
Mar 04, 2005
7.303
7.336
7.212
7.301
940,237
+0.06(+0.87%)
Mar 03, 2005
7.216
7.289
7.169
7.238
460,262
+0.02(+0.34%)
Mar 02, 2005
7.247
7.257
7.153
7.214
1,035,344
-0.03(-0.48%)
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
.