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
)
106.47
+1.06 (+1.01%)
Streaming Delayed Price
Updated: 1:05 PM EDT, May 7, 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 (%)
Aug 31, 2007
9.146
9.184
9.052
9.142
2,090,271
+0.06(+0.65%)
Aug 30, 2007
9.095
9.164
9.030
9.083
1,876,968
-0.10(-1.06%)
Aug 29, 2007
9.187
9.262
9.121
9.180
1,765,893
+0.03(+0.36%)
Aug 28, 2007
9.246
9.270
8.973
9.148
3,080,607
-0.20(-2.11%)
Aug 27, 2007
9.418
9.445
9.345
9.345
1,308,324
-0.10(-1.10%)
Aug 24, 2007
9.372
9.461
9.359
9.449
1,648,921
+0.08(+0.87%)
Aug 23, 2007
9.502
9.502
9.329
9.368
1,733,456
-0.12(-1.29%)
Aug 22, 2007
9.319
9.514
9.319
9.490
2,743,451
+0.24(+2.57%)
Aug 21, 2007
9.235
9.264
9.089
9.252
1,835,192
+0.02(+0.18%)
Aug 20, 2007
9.300
9.357
9.121
9.235
3,379,920
-0.02(-0.26%)
Aug 17, 2007
9.370
9.546
9.132
9.260
2,192,991
+0.09(+0.98%)
Aug 16, 2007
9.215
9.231
8.953
9.170
2,217,565
-0.04(-0.49%)
Aug 15, 2007
9.272
9.463
9.201
9.215
1,770,808
-0.08(-0.81%)
Aug 14, 2007
9.459
9.479
9.156
9.290
2,882,540
-0.20(-2.14%)
Aug 13, 2007
9.461
9.624
9.414
9.494
2,212,159
+0.03(+0.34%)
Aug 10, 2007
9.756
9.801
9.416
9.461
3,636,473
-0.26(-2.64%)
Aug 09, 2007
9.746
9.811
9.579
9.718
3,961,343
-0.04(-0.46%)
Aug 08, 2007
9.807
10.05
9.504
9.762
4,650,892
+0.04(+0.38%)
Aug 07, 2007
9.919
10.01
9.374
9.726
6,567,179
-0.45(-4.42%)
Aug 06, 2007
10.09
10.35
10.09
10.18
4,600,269
+0.09(+0.89%)
Aug 03, 2007
10.14
10.25
10.07
10.09
2,216,582
-0.17(-1.63%)
Aug 02, 2007
10.13
10.30
10.04
10.25
2,004,754
+0.15(+1.49%)
Aug 01, 2007
9.927
10.13
9.882
10.10
1,823,397
+0.12(+1.20%)
Jul 31, 2007
10.01
10.12
9.927
9.982
2,108,456
+0.02(+0.18%)
Jul 30, 2007
9.895
9.990
9.730
9.964
1,803,246
+0.06(+0.60%)
Jul 27, 2007
10.05
10.05
9.895
9.905
2,255,409
-0.13(-1.34%)
Jul 26, 2007
9.974
10.07
9.919
10.04
2,838,798
-0.03(-0.34%)
Jul 25, 2007
10.10
10.15
10.00
10.07
2,231,818
+0.02(+0.24%)
Jul 24, 2007
10.00
10.13
9.970
10.05
1,943,318
-0.03(-0.26%)
Jul 23, 2007
9.960
10.10
9.929
10.08
1,833,718
+0.18(+1.77%)
Jul 20, 2007
10.04
10.06
9.893
9.901
3,237,867
-0.17(-1.70%)
Jul 19, 2007
10.09
10.17
10.07
10.07
1,443,973
+0.03(+0.28%)
Jul 18, 2007
10.06
10.14
9.960
10.04
3,612,882
-0.03(-0.32%)
Jul 17, 2007
10.14
10.19
10.08
10.08
5,224,942
-0.04(-0.42%)
Jul 16, 2007
10.25
10.27
10.10
10.12
2,650,561
-0.12(-1.13%)
Jul 13, 2007
10.21
10.28
10.20
10.23
2,568,483
+0.06(+0.54%)
Jul 12, 2007
10.05
10.18
10.04
10.18
5,946,437
+0.17(+1.67%)
Jul 11, 2007
9.970
10.03
9.966
10.01
3,401,053
+0.02(+0.24%)
Jul 10, 2007
10.02
10.04
9.980
9.988
1,917,270
-0.09(-0.93%)
Jul 09, 2007
10.00
10.08
9.985
10.08
1,775,232
+0.08(+0.81%)
Jul 06, 2007
9.943
10.04
9.905
10.00
1,291,614
+0.07(+0.70%)
Jul 05, 2007
9.974
10.01
9.860
9.931
1,229,195
-0.04(-0.43%)
Jul 03, 2007
9.927
9.994
9.915
9.974
402,523
+0.05(+0.49%)
Jul 02, 2007
9.903
9.929
9.868
9.925
1,117,138
+0.07(+0.66%)
Jun 29, 2007
9.943
9.985
9.795
9.860
1,078,311
-0.06(-0.57%)
Jun 28, 2007
9.909
9.996
9.880
9.917
1,848,954
+0.01(+0.06%)
Jun 27, 2007
9.968
9.968
9.844
9.911
1,206,587
-0.07(-0.69%)
Jun 26, 2007
9.974
10.02
9.919
9.980
829,129
+0.01(+0.06%)
Jun 25, 2007
9.935
10.05
9.927
9.974
1,016,875
+0.00(+0.00%)
Jun 22, 2007
10.05
10.05
9.909
9.974
1,801,280
-0.08(-0.83%)
Jun 21, 2007
10.17
10.07
9.972
10.06
1,275,395
+0.01(+0.14%)
Jun 20, 2007
10.02
10.15
10.02
10.04
1,550,133
+0.04(+0.43%)
Jun 19, 2007
9.897
10.07
9.897
10.00
2,426,445
+0.14(+1.40%)
Jun 18, 2007
9.978
9.998
9.860
9.862
1,364,844
-0.09(-0.92%)
Jun 15, 2007
9.970
10.06
9.903
9.954
1,512,289
+0.05(+0.51%)
Jun 14, 2007
9.958
10.03
9.842
9.903
1,381,555
-0.09(-0.94%)
Jun 13, 2007
9.990
10.08
9.956
9.996
3,045,221
+0.01(+0.06%)
Jun 12, 2007
10.01
10.05
9.937
9.990
1,049,805
-0.04(-0.37%)
Jun 11, 2007
10.03
10.08
10.01
10.03
557,340
-0.03(-0.28%)
Jun 08, 2007
9.966
10.06
9.929
10.06
783,913
+0.10(+0.96%)
Jun 07, 2007
10.06
10.06
9.931
9.960
1,858,784
-0.14(-1.39%)
Jun 06, 2007
10.20
10.24
10.10
10.10
2,307,506
-0.15(-1.47%)
Jun 05, 2007
10.23
10.28
10.19
10.25
907,766
-0.02(-0.18%)
Jun 04, 2007
10.22
10.27
10.16
10.27
871,397
+0.03(+0.28%)
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
.