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
)
106.11
+0.23 (+0.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2006
7.034
7.075
6.971
7.026
1,861,732
-0.01(-0.12%)
Feb 27, 2006
7.170
7.170
7.020
7.034
2,849,119
-0.12(-1.71%)
Feb 24, 2006
7.034
7.156
7.020
7.156
1,682,833
+0.12(+1.74%)
Feb 23, 2006
7.097
7.134
7.018
7.034
1,342,728
-0.09(-1.23%)
Feb 22, 2006
7.080
7.129
7.068
7.121
1,060,126
+0.04(+0.60%)
Feb 21, 2006
7.050
7.079
6.987
7.079
2,651,544
+0.02(+0.26%)
Feb 17, 2006
6.993
7.060
6.971
7.060
1,852,886
+0.08(+1.14%)
Feb 16, 2006
6.818
6.993
6.796
6.981
2,281,458
+0.19(+2.76%)
Feb 15, 2006
6.775
6.836
6.749
6.794
2,482,474
+0.05(+0.69%)
Feb 14, 2006
6.763
6.814
6.745
6.747
1,246,397
-0.01(-0.15%)
Feb 13, 2006
6.765
6.804
6.739
6.757
714,123
-0.03(-0.39%)
Feb 10, 2006
6.755
6.828
6.723
6.784
1,259,667
+0.01(+0.18%)
Feb 09, 2006
6.814
6.855
6.765
6.771
1,170,218
-0.03(-0.42%)
Feb 08, 2006
6.920
6.959
6.727
6.800
3,225,103
+0.02(+0.36%)
Feb 07, 2006
7.178
7.178
6.704
6.775
6,426,615
-0.59(-7.96%)
Feb 06, 2006
7.355
7.406
7.325
7.361
1,043,907
+0.01(+0.19%)
Feb 03, 2006
7.365
7.469
7.335
7.347
1,120,086
-0.02(-0.22%)
Feb 02, 2006
7.398
7.433
7.361
7.363
1,204,621
-0.04(-0.60%)
Feb 01, 2006
7.481
7.481
7.361
7.408
2,856,000
-0.08(-1.06%)
Jan 31, 2006
7.152
7.565
7.152
7.488
4,828,316
+0.45(+6.33%)
Jan 30, 2006
7.101
7.111
7.013
7.042
1,002,622
-0.08(-1.09%)
Jan 27, 2006
7.121
7.193
7.101
7.119
1,793,416
+0.01(+0.11%)
Jan 26, 2006
7.050
7.121
7.026
7.111
2,279,000
+0.10(+1.45%)
Jan 25, 2006
6.926
7.042
6.900
7.009
2,249,512
+0.09(+1.32%)
Jan 24, 2006
6.922
6.942
6.857
6.918
1,346,168
+0.04(+0.53%)
Jan 23, 2006
6.826
6.938
6.765
6.881
1,178,573
+0.05(+0.80%)
Jan 20, 2006
6.912
6.926
6.826
6.826
1,174,641
-0.11(-1.53%)
Jan 19, 2006
6.755
6.936
6.755
6.932
1,441,516
+0.22(+3.21%)
Jan 18, 2006
6.666
6.735
6.666
6.716
827,163
+0.01(+0.15%)
Jan 17, 2006
6.704
6.735
6.653
6.706
789,811
-0.04(-0.60%)
Jan 13, 2006
6.735
6.830
6.720
6.747
735,748
+0.03(+0.39%)
Jan 12, 2006
6.806
6.806
6.704
6.720
981,489
-0.10(-1.40%)
Jan 11, 2006
6.782
6.830
6.767
6.816
871,397
+0.02(+0.36%)
Jan 10, 2006
6.745
6.798
6.714
6.792
1,457,734
+0.04(+0.66%)
Jan 09, 2006
6.735
6.767
6.723
6.747
862,550
-0.02(-0.27%)
Jan 06, 2006
6.782
6.804
6.739
6.765
827,655
-0.01(-0.21%)
Jan 05, 2006
6.832
6.847
6.773
6.779
895,971
-0.07(-0.95%)
Jan 04, 2006
6.832
6.879
6.810
6.845
1,037,026
+0.03(+0.39%)
Jan 03, 2006
6.741
6.828
6.676
6.818
2,012,126
+0.10(+1.45%)
Dec 30, 2005
6.704
6.753
6.657
6.720
924,477
-0.03(-0.39%)
Dec 29, 2005
6.786
6.802
6.708
6.747
651,704
-0.03(-0.51%)
Dec 28, 2005
6.688
6.796
6.688
6.782
570,118
+0.09(+1.40%)
Dec 27, 2005
6.777
6.818
6.688
6.688
716,088
-0.11(-1.65%)
Dec 23, 2005
6.757
6.806
6.737
6.800
629,096
+0.06(+0.88%)
Dec 22, 2005
6.763
6.786
6.694
6.741
706,750
-0.02(-0.27%)
Dec 21, 2005
6.694
6.759
6.686
6.759
1,247,380
+0.09(+1.37%)
Dec 20, 2005
6.710
6.745
6.659
6.668
959,863
-0.05(-0.82%)
Dec 19, 2005
6.664
6.739
6.651
6.723
2,946,433
+0.07(+1.04%)
Dec 16, 2005
6.745
6.788
6.649
6.653
1,672,020
-0.08(-1.15%)
Dec 15, 2005
6.798
6.818
6.702
6.731
1,427,263
-0.07(-0.99%)
Dec 14, 2005
6.893
6.893
6.755
6.798
1,667,106
-0.10(-1.39%)
Dec 13, 2005
6.680
6.908
6.674
6.893
1,877,460
+0.20(+3.04%)
Dec 12, 2005
6.688
6.733
6.670
6.690
1,455,768
+0.00(+0.06%)
Dec 09, 2005
6.779
6.806
6.643
6.686
1,414,976
-0.10(-1.47%)
Dec 08, 2005
6.790
6.834
6.759
6.786
1,069,955
-0.01(-0.09%)
Dec 07, 2005
6.838
6.851
6.753
6.792
1,435,126
-0.04(-0.65%)
Dec 06, 2005
6.857
6.871
6.820
6.836
1,526,050
+0.01(+0.09%)
Dec 05, 2005
6.802
6.841
6.773
6.830
1,537,846
+0.01(+0.21%)
Dec 02, 2005
6.771
6.816
6.710
6.816
1,085,683
+0.04(+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
.