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
)
106.39
-0.29 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003
2.874
2.882
2.855
2.867
797,575
+0.00(+0.06%)
May 29, 2003
2.891
2.891
2.861
2.865
558,080
-0.01(-0.38%)
May 28, 2003
2.895
2.900
2.873
2.876
748,789
-0.00(-0.03%)
May 27, 2003
2.852
2.911
2.846
2.877
1,234,430
+0.04(+1.30%)
May 23, 2003
2.841
2.849
2.832
2.840
818,272
+0.00(+0.13%)
May 22, 2003
2.855
2.871
2.836
2.836
708,873
-0.00(-0.16%)
May 21, 2003
2.845
2.859
2.814
2.841
1,127,988
-0.00(-0.13%)
May 20, 2003
2.850
2.872
2.818
2.845
1,411,833
-0.02(-0.69%)
May 19, 2003
2.855
2.877
2.841
2.864
747,311
+0.00(+0.03%)
May 16, 2003
2.850
2.864
2.823
2.864
1,012,676
+0.01(+0.47%)
May 15, 2003
2.841
2.879
2.837
2.850
1,248,475
+0.01(+0.48%)
May 14, 2003
2.842
2.846
2.824
2.836
1,040,765
-0.01(-0.22%)
May 13, 2003
2.852
2.864
2.834
2.843
829,360
+0.00(+0.06%)
May 12, 2003
2.862
2.872
2.834
2.841
912,148
-0.02(-0.72%)
May 09, 2003
2.859
2.862
2.821
2.862
726,614
+0.02(+0.54%)
May 08, 2003
2.791
2.859
2.791
2.846
1,697,157
+0.00(+0.06%)
May 07, 2003
2.818
2.864
2.769
2.845
1,838,340
-0.03(-0.88%)
May 06, 2003
2.931
2.940
2.824
2.870
1,472,446
-0.06(-2.09%)
May 05, 2003
2.918
2.967
2.877
2.931
2,121,446
+0.09(+3.17%)
May 02, 2003
2.841
2.865
2.826
2.841
654,174
+0.00(+0.16%)
May 01, 2003
2.845
2.845
2.818
2.836
771,704
-0.00(-0.06%)
Apr 30, 2003
2.850
2.874
2.828
2.838
1,290,608
-0.00(-0.10%)
Apr 29, 2003
2.841
2.873
2.827
2.841
628,303
+0.01(+0.35%)
Apr 28, 2003
2.805
2.863
2.800
2.831
991,240
+0.04(+1.32%)
Apr 25, 2003
2.802
2.809
2.773
2.794
355,545
+0.00(+0.10%)
Apr 24, 2003
2.786
2.805
2.777
2.791
488,598
+0.00(+0.00%)
Apr 23, 2003
2.796
2.801
2.769
2.791
954,281
-0.00(-0.06%)
Apr 22, 2003
2.749
2.803
2.737
2.793
932,106
+0.04(+1.61%)
Apr 21, 2003
2.759
2.772
2.741
2.749
635,694
+0.01(+0.30%)
Apr 17, 2003
2.732
2.764
2.718
2.741
864,840
+0.02(+0.83%)
Apr 16, 2003
2.735
2.751
2.704
2.718
651,217
-0.01(-0.20%)
Apr 15, 2003
2.742
2.756
2.724
2.724
634,955
-0.02(-0.59%)
Apr 14, 2003
2.701
2.752
2.701
2.740
640,869
+0.03(+0.96%)
Apr 11, 2003
2.728
2.751
2.703
2.714
754,702
+0.00(+0.13%)
Apr 10, 2003
2.743
2.751
2.692
2.710
790,922
-0.03(-1.15%)
Apr 09, 2003
2.751
2.787
2.727
2.742
839,708
-0.01(-0.33%)
Apr 08, 2003
2.760
2.760
2.719
2.751
895,147
-0.01(-0.29%)
Apr 07, 2003
2.785
2.838
2.758
2.759
787,965
-0.00(-0.13%)
Apr 04, 2003
2.752
2.791
2.752
2.763
448,682
+0.02(+0.72%)
Apr 03, 2003
2.805
2.805
2.735
2.743
583,952
-0.05(-1.87%)
Apr 02, 2003
2.749
2.809
2.749
2.795
736,223
+0.06(+2.34%)
Apr 01, 2003
2.746
2.773
2.713
2.731
714,047
-0.01(-0.26%)
Mar 31, 2003
2.661
2.784
2.631
2.738
1,011,937
+0.07(+2.64%)
Mar 28, 2003
2.657
2.671
2.631
2.668
374,025
+0.01(+0.20%)
Mar 27, 2003
2.642
2.689
2.620
2.662
391,765
+0.01(+0.44%)
Mar 26, 2003
2.652
2.674
2.636
2.651
633,477
-0.00(-0.17%)
Mar 25, 2003
2.661
2.664
2.635
2.655
563,255
-0.02(-0.61%)
Mar 24, 2003
2.712
2.712
2.646
2.671
468,640
-0.05(-1.82%)
Mar 21, 2003
2.684
2.733
2.666
2.721
651,217
+0.06(+2.24%)
Mar 20, 2003
2.661
2.687
2.652
2.662
615,737
-0.01(-0.37%)
Mar 19, 2003
2.659
2.685
2.630
2.671
691,133
+0.03(+0.99%)
Mar 18, 2003
2.646
2.646
2.597
2.645
935,801
+0.00(+0.14%)
Mar 17, 2003
2.584
2.692
2.584
2.642
1,473,925
+0.05(+1.88%)
Mar 14, 2003
2.594
2.603
2.575
2.593
935,801
+0.01(+0.38%)
Mar 13, 2003
2.579
2.598
2.568
2.583
807,184
+0.03(+1.13%)
Mar 12, 2003
2.560
2.582
2.538
2.554
718,483
-0.01(-0.56%)
Mar 11, 2003
2.564
2.607
2.564
2.569
341,501
+0.01(+0.53%)
Mar 10, 2003
2.590
2.594
2.554
2.555
420,593
-0.04(-1.70%)
Mar 07, 2003
2.565
2.607
2.546
2.599
572,125
+0.03(+1.09%)
Mar 06, 2003
2.595
2.602
2.550
2.571
573,603
-0.03(-1.18%)
Mar 05, 2003
2.597
2.628
2.584
2.602
508,555
-0.01(-0.28%)
Mar 04, 2003
2.671
2.671
2.597
2.609
649,000
-0.06(-2.33%)
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
.