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
)
107.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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, 2007
9.665
9.821
9.622
9.756
3,544,098
+0.17(+1.80%)
Feb 27, 2007
9.642
9.685
9.469
9.583
2,373,381
-0.06(-0.59%)
Feb 26, 2007
9.599
9.642
9.545
9.640
1,097,486
+0.07(+0.74%)
Feb 23, 2007
9.579
9.591
9.518
9.569
567,173
+0.00(+0.02%)
Feb 22, 2007
9.579
9.608
9.496
9.567
1,321,111
-0.02(-0.17%)
Feb 21, 2007
9.545
9.610
9.543
9.583
1,311,773
-0.01(-0.08%)
Feb 20, 2007
9.583
9.652
9.528
9.591
1,509,350
-0.04(-0.42%)
Feb 16, 2007
9.547
9.644
9.518
9.632
1,214,459
+0.11(+1.15%)
Feb 15, 2007
9.563
9.563
9.492
9.522
1,382,056
-0.04(-0.47%)
Feb 14, 2007
9.575
9.640
9.547
9.567
936,745
-0.01(-0.09%)
Feb 13, 2007
9.465
9.575
9.453
9.575
1,662,202
+0.11(+1.16%)
Feb 12, 2007
9.445
9.469
9.422
9.465
1,001,646
+0.02(+0.22%)
Feb 09, 2007
9.475
9.500
9.400
9.445
1,508,859
-0.03(-0.34%)
Feb 08, 2007
9.538
9.575
9.461
9.477
1,159,413
-0.10(-1.06%)
Feb 07, 2007
9.439
9.665
9.439
9.579
2,060,305
+0.18(+1.93%)
Feb 06, 2007
9.339
9.500
8.924
9.398
7,204,188
+0.33(+3.61%)
Feb 05, 2007
9.115
9.123
8.946
9.070
1,831,273
-0.05(-0.60%)
Feb 02, 2007
9.197
9.225
9.121
9.125
1,113,213
-0.09(-0.93%)
Feb 01, 2007
9.227
9.243
9.193
9.211
1,269,505
-0.01(-0.09%)
Jan 31, 2007
9.170
9.223
9.089
9.219
1,415,477
+0.05(+0.53%)
Jan 30, 2007
9.176
9.176
9.132
9.170
741,159
+0.01(+0.11%)
Jan 29, 2007
9.117
9.178
9.117
9.160
1,065,539
+0.02(+0.24%)
Jan 26, 2007
9.176
9.176
9.068
9.138
1,197,749
-0.02(-0.20%)
Jan 25, 2007
9.146
9.166
9.095
9.156
1,160,887
-0.02(-0.22%)
Jan 24, 2007
9.134
9.184
9.105
9.176
686,113
+0.04(+0.45%)
Jan 23, 2007
9.081
9.156
9.058
9.136
593,222
+0.06(+0.67%)
Jan 22, 2007
9.093
9.115
9.016
9.075
721,991
-0.00(-0.02%)
Jan 19, 2007
9.046
9.193
8.981
9.077
2,932,691
+0.03(+0.34%)
Jan 18, 2007
9.272
9.272
8.991
9.046
721,500
-0.05(-0.51%)
Jan 17, 2007
8.995
9.093
8.983
9.093
889,587
+0.10(+1.09%)
Jan 16, 2007
9.052
9.054
8.963
8.995
897,943
-0.03(-0.38%)
Jan 12, 2007
8.995
9.048
8.989
9.030
721,991
+0.02(+0.20%)
Jan 11, 2007
8.959
9.042
8.959
9.011
1,200,206
+0.08(+0.84%)
Jan 10, 2007
8.932
8.952
8.849
8.936
1,821,443
-0.02(-0.25%)
Jan 09, 2007
8.853
8.959
8.824
8.959
1,561,939
+0.11(+1.29%)
Jan 08, 2007
8.963
9.054
8.812
8.845
1,261,642
-0.12(-1.32%)
Jan 05, 2007
8.786
8.981
8.786
8.963
2,059,322
+0.01(+0.16%)
Jan 04, 2007
8.967
8.967
8.851
8.948
1,707,910
-0.01(-0.14%)
Jan 03, 2007
8.749
8.969
8.712
8.961
2,994,618
+0.28(+3.26%)
Dec 29, 2006
8.763
8.769
8.653
8.678
728,872
-0.09(-1.04%)
Dec 28, 2006
8.830
8.830
8.765
8.769
332,243
-0.06(-0.65%)
Dec 27, 2006
8.782
8.865
8.755
8.826
576,020
+0.08(+0.88%)
Dec 26, 2006
8.702
8.763
8.682
8.749
555,378
+0.03(+0.35%)
Dec 22, 2006
8.735
8.749
8.670
8.718
1,037,524
-0.01(-0.16%)
Dec 21, 2006
8.716
8.749
8.698
8.733
1,280,318
+0.03(+0.40%)
Dec 20, 2006
8.635
8.710
8.615
8.698
1,098,960
+0.07(+0.83%)
Dec 19, 2006
8.637
8.690
8.617
8.627
910,721
-0.02(-0.24%)
Dec 18, 2006
8.721
8.765
8.635
8.647
582,409
-0.06(-0.70%)
Dec 15, 2006
8.718
8.796
8.696
8.708
1,254,761
-0.02(-0.28%)
Dec 14, 2006
8.692
8.780
8.672
8.733
1,328,484
+0.03(+0.35%)
Dec 13, 2006
8.737
8.796
8.684
8.702
1,208,561
-0.01(-0.12%)
Dec 12, 2006
8.674
8.749
8.668
8.712
1,107,807
+0.05(+0.56%)
Dec 11, 2006
8.668
8.747
8.639
8.664
1,627,307
-0.00(-0.02%)
Dec 08, 2006
8.513
8.688
8.491
8.666
3,168,604
+0.15(+1.82%)
Dec 07, 2006
8.574
8.594
8.505
8.511
868,945
-0.07(-0.85%)
Dec 06, 2006
8.594
8.598
8.572
8.584
899,417
-0.01(-0.07%)
Dec 05, 2006
8.580
8.639
8.562
8.590
2,100,115
+0.01(+0.12%)
Dec 04, 2006
8.529
8.627
8.470
8.580
1,342,737
+0.07(+0.86%)
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
.