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
)
103.20
-0.29 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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, 2006
8.562
8.590
8.515
8.527
1,151,549
-0.03(-0.40%)
Nov 29, 2006
8.489
8.586
8.489
8.562
948,074
+0.08(+0.94%)
Nov 28, 2006
8.476
8.495
8.428
8.482
1,044,405
+0.02(+0.19%)
Nov 27, 2006
8.550
8.550
8.454
8.466
1,004,595
-0.10(-1.16%)
Nov 24, 2006
8.543
8.586
8.536
8.566
271,299
-0.01(-0.17%)
Nov 22, 2006
8.564
8.594
8.539
8.580
2,266,237
+0.01(+0.14%)
Nov 21, 2006
8.568
8.584
8.539
8.568
971,665
+0.00(+0.02%)
Nov 20, 2006
8.690
8.714
8.550
8.566
1,607,647
-0.14(-1.64%)
Nov 17, 2006
8.700
8.708
8.611
8.708
1,032,118
+0.01(+0.12%)
Nov 16, 2006
8.649
8.700
8.635
8.698
726,906
+0.08(+0.87%)
Nov 15, 2006
8.598
8.637
8.598
8.623
1,028,186
+0.04(+0.52%)
Nov 14, 2006
8.489
8.580
8.466
8.578
1,260,167
+0.07(+0.81%)
Nov 13, 2006
8.513
8.539
8.482
8.509
659,081
+0.01(+0.12%)
Nov 10, 2006
8.484
8.546
8.464
8.499
898,926
+0.01(+0.14%)
Nov 09, 2006
8.527
8.527
8.383
8.487
1,187,427
-0.06(-0.67%)
Nov 08, 2006
8.505
8.543
8.444
8.543
1,071,928
+0.03(+0.31%)
Nov 07, 2006
8.594
8.743
8.458
8.517
2,662,866
+0.15(+1.77%)
Nov 06, 2006
8.293
8.493
8.293
8.369
869,928
+0.10(+1.18%)
Nov 03, 2006
8.244
8.299
8.226
8.271
1,002,629
+0.03(+0.40%)
Nov 02, 2006
8.185
8.259
8.161
8.238
775,563
-0.01(-0.15%)
Nov 01, 2006
8.269
8.322
8.220
8.251
990,342
-0.00(-0.05%)
Oct 31, 2006
8.271
8.285
8.198
8.255
1,744,772
-0.03(-0.39%)
Oct 30, 2006
8.255
8.305
8.230
8.287
860,590
-0.01(-0.07%)
Oct 27, 2006
8.261
8.344
8.222
8.293
697,908
+0.03(+0.37%)
Oct 26, 2006
8.222
8.269
8.196
8.263
899,909
+0.04(+0.49%)
Oct 25, 2006
8.183
8.255
8.179
8.222
945,617
+0.02(+0.20%)
Oct 24, 2006
8.198
8.214
8.157
8.206
1,310,299
-0.02(-0.20%)
Oct 23, 2006
8.163
8.232
8.128
8.222
1,376,649
+0.03(+0.35%)
Oct 20, 2006
8.096
8.234
8.080
8.194
2,282,948
+0.09(+1.08%)
Oct 19, 2006
8.076
8.106
7.976
8.106
1,019,831
+0.03(+0.40%)
Oct 18, 2006
8.008
8.133
7.980
8.073
2,465,289
+0.06(+0.79%)
Oct 17, 2006
7.917
8.039
7.886
8.010
2,245,103
+0.07(+0.85%)
Oct 16, 2006
7.996
7.996
7.933
7.943
715,602
-0.05(-0.66%)
Oct 13, 2006
8.008
8.073
7.955
7.996
582,901
-0.02(-0.20%)
Oct 12, 2006
7.960
8.012
7.925
8.012
1,225,763
+0.08(+1.00%)
Oct 11, 2006
7.994
8.023
7.907
7.933
1,716,757
-0.08(-1.04%)
Oct 10, 2006
7.976
8.047
7.955
8.017
1,081,758
+0.04(+0.56%)
Oct 09, 2006
7.933
7.994
7.890
7.972
505,738
+0.02(+0.31%)
Oct 06, 2006
8.037
8.043
7.933
7.947
900,400
-0.09(-1.11%)
Oct 05, 2006
8.017
8.069
8.017
8.037
916,128
+0.00(+0.00%)
Oct 04, 2006
7.945
8.067
7.945
8.037
724,940
+0.07(+0.89%)
Oct 03, 2006
7.935
8.029
7.935
7.966
685,621
+0.03(+0.41%)
Oct 02, 2006
7.955
8.027
7.923
7.933
748,040
-0.02(-0.31%)
Sep 29, 2006
8.012
8.043
7.953
7.958
1,208,561
-0.06(-0.71%)
Sep 28, 2006
8.029
8.041
7.980
8.014
868,945
+0.01(+0.18%)
Sep 27, 2006
7.864
8.057
7.864
8.000
1,899,589
+0.14(+1.76%)
Sep 26, 2006
7.878
7.955
7.850
7.862
518,516
-0.04(-0.54%)
Sep 25, 2006
7.842
7.921
7.801
7.905
1,363,379
+0.09(+1.12%)
Sep 22, 2006
7.850
7.874
7.791
7.817
468,876
-0.05(-0.67%)
Sep 21, 2006
7.880
7.888
7.854
7.870
1,102,892
+0.01(+0.18%)
Sep 20, 2006
7.846
7.866
7.807
7.856
588,799
+0.04(+0.47%)
Sep 19, 2006
7.754
7.833
7.742
7.819
1,028,186
+0.07(+0.89%)
Sep 18, 2006
7.811
7.815
7.732
7.750
838,965
-0.06(-0.78%)
Sep 15, 2006
7.815
7.827
7.789
7.811
876,809
+0.02(+0.31%)
Sep 14, 2006
7.783
7.793
7.744
7.787
731,329
-0.00(-0.03%)
Sep 13, 2006
7.915
7.927
7.772
7.789
1,284,250
-0.14(-1.82%)
Sep 12, 2006
7.913
7.947
7.905
7.933
829,135
+0.02(+0.23%)
Sep 11, 2006
7.878
7.931
7.876
7.915
857,641
+0.02(+0.26%)
Sep 08, 2006
7.931
7.933
7.882
7.894
642,371
-0.02(-0.28%)
Sep 07, 2006
7.862
7.931
7.821
7.917
1,974,295
+0.05(+0.67%)
Sep 06, 2006
7.844
7.876
7.833
7.864
988,376
+0.00(+0.03%)
Sep 05, 2006
7.833
7.874
7.827
7.862
706,264
+0.02(+0.23%)
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
.