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 (%)
Dec 31, 2007
11.06
11.12
10.95
10.97
1,789,288
-0.13(-1.19%)
Dec 28, 2007
11.11
11.17
11.07
11.10
1,193,889
+0.00(+0.00%)
Dec 27, 2007
11.21
11.28
11.02
11.10
1,862,536
-0.15(-1.37%)
Dec 26, 2007
11.24
11.34
11.14
11.26
1,679,722
-0.02(-0.22%)
Dec 24, 2007
11.26
11.38
11.22
11.28
455,108
+0.02(+0.22%)
Dec 21, 2007
11.42
11.47
11.21
11.26
5,105,763
-0.11(-0.93%)
Dec 20, 2007
11.35
11.41
11.21
11.36
2,263,270
+0.10(+0.90%)
Dec 19, 2007
11.36
11.44
11.24
11.26
2,420,075
-0.10(-0.86%)
Dec 18, 2007
11.55
11.56
11.25
11.36
1,862,241
-0.06(-0.57%)
Dec 17, 2007
11.53
11.54
11.35
11.42
1,385,839
-0.09(-0.74%)
Dec 14, 2007
11.55
11.60
11.50
11.51
1,968,683
-0.04(-0.37%)
Dec 13, 2007
11.35
11.61
11.35
11.55
3,481,173
+0.18(+1.57%)
Dec 12, 2007
11.50
11.50
11.26
11.37
1,483,780
+0.10(+0.92%)
Dec 11, 2007
11.44
11.45
11.23
11.27
2,376,340
-0.11(-1.00%)
Dec 10, 2007
11.40
11.42
11.31
11.38
1,469,982
-0.01(-0.07%)
Dec 07, 2007
11.40
11.45
11.32
11.39
1,449,901
-0.02(-0.20%)
Dec 06, 2007
11.39
11.47
11.14
11.41
3,435,709
+0.05(+0.45%)
Dec 05, 2007
11.42
11.58
11.33
11.36
3,762,919
+0.05(+0.48%)
Dec 04, 2007
11.31
11.38
11.22
11.31
2,707,690
-0.07(-0.66%)
Dec 03, 2007
11.34
11.54
11.33
11.38
2,447,588
-0.00(-0.04%)
Nov 30, 2007
11.42
11.45
11.33
11.39
2,269,775
+0.06(+0.57%)
Nov 29, 2007
11.26
11.38
11.17
11.32
2,965,590
+0.02(+0.22%)
Nov 28, 2007
11.26
11.36
11.16
11.30
4,235,551
+0.15(+1.33%)
Nov 27, 2007
10.86
11.20
10.80
11.15
3,585,762
+0.32(+2.96%)
Nov 26, 2007
10.68
10.86
10.66
10.83
1,519,507
+0.14(+1.31%)
Nov 23, 2007
10.76
10.81
10.68
10.69
344,921
-0.03(-0.25%)
Nov 21, 2007
10.75
10.95
10.69
10.72
2,409,677
-0.08(-0.75%)
Nov 20, 2007
10.46
10.83
10.45
10.80
3,696,393
+0.34(+3.26%)
Nov 19, 2007
10.35
10.57
10.33
10.46
1,932,118
+0.03(+0.29%)
Nov 16, 2007
10.62
10.71
10.38
10.43
2,247,600
-0.14(-1.31%)
Nov 15, 2007
10.46
10.74
10.40
10.56
2,063,298
+0.05(+0.52%)
Nov 14, 2007
10.75
10.75
10.50
10.51
1,297,507
-0.18(-1.71%)
Nov 13, 2007
10.55
10.71
10.42
10.69
2,299,342
+0.19(+1.80%)
Nov 12, 2007
10.30
10.66
10.28
10.50
1,754,690
+0.17(+1.65%)
Nov 09, 2007
10.35
10.46
10.26
10.33
2,287,269
-0.12(-1.13%)
Nov 08, 2007
10.32
10.55
10.29
10.45
3,226,274
+0.23(+2.20%)
Nov 07, 2007
10.28
10.43
10.21
10.23
2,692,093
-0.13(-1.25%)
Nov 06, 2007
10.14
10.42
9.741
10.36
7,803,967
+0.95(+10.10%)
Nov 05, 2007
9.448
9.645
9.406
9.406
2,375,986
-0.17(-1.74%)
Nov 02, 2007
9.603
9.623
9.471
9.572
1,747,914
-0.01(-0.08%)
Nov 01, 2007
9.527
9.741
9.505
9.580
2,258,934
-0.02(-0.21%)
Oct 31, 2007
9.505
9.696
9.479
9.601
2,040,137
+0.13(+1.37%)
Oct 30, 2007
9.598
9.678
9.460
9.471
1,911,026
-0.15(-1.60%)
Oct 29, 2007
9.674
9.730
9.566
9.625
1,158,048
-0.03(-0.29%)
Oct 26, 2007
9.712
9.712
9.629
9.653
715,033
+0.03(+0.36%)
Oct 25, 2007
9.629
9.684
9.570
9.619
715,033
+0.01(+0.13%)
Oct 24, 2007
9.548
9.607
9.454
9.607
1,199,442
+0.02(+0.19%)
Oct 23, 2007
9.596
9.712
9.572
9.588
1,189,587
+0.03(+0.28%)
Oct 22, 2007
9.446
9.562
9.422
9.562
1,565,090
+0.04(+0.40%)
Oct 19, 2007
9.483
9.639
9.456
9.523
2,357,984
+0.04(+0.41%)
Oct 18, 2007
9.339
9.485
9.331
9.485
1,043,722
+0.12(+1.23%)
Oct 17, 2007
9.349
9.377
9.296
9.369
676,596
+0.05(+0.59%)
Oct 16, 2007
9.373
9.434
9.294
9.314
813,590
-0.06(-0.63%)
Oct 15, 2007
9.452
9.452
9.327
9.373
1,062,941
-0.10(-1.01%)
Oct 12, 2007
9.501
9.560
9.412
9.469
1,502,999
-0.04(-0.43%)
Oct 11, 2007
9.548
9.586
9.454
9.509
1,144,250
+0.01(+0.09%)
Oct 10, 2007
9.540
9.584
9.489
9.501
945,164
-0.06(-0.64%)
Oct 09, 2007
9.609
9.637
9.475
9.562
1,113,205
-0.02(-0.19%)
Oct 08, 2007
9.607
9.661
9.556
9.580
713,555
-0.05(-0.48%)
Oct 05, 2007
9.629
9.645
9.574
9.627
1,144,743
+0.05(+0.49%)
Oct 04, 2007
9.544
9.623
9.533
9.580
1,336,437
+0.08(+0.88%)
Oct 03, 2007
9.410
9.513
9.410
9.497
894,900
+0.05(+0.49%)
Oct 02, 2007
9.497
9.523
9.408
9.450
828,867
-0.03(-0.36%)
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
.