Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
)
82.90
+3.09 (+3.87%)
Official Closing Price
Updated: 7:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
9.640
10.38
10.11
10.26
944,509
+0.62(+6.46%)
Oct 30, 2003
9.634
9.665
9.552
9.640
413,782
-0.01(-0.14%)
Oct 29, 2003
9.648
9.684
9.582
9.654
159,314
+0.04(+0.46%)
Oct 28, 2003
9.634
9.637
9.527
9.610
199,748
-0.02(-0.23%)
Oct 27, 2003
9.543
9.689
9.543
9.632
180,137
+0.08(+0.81%)
Oct 24, 2003
9.552
9.568
9.464
9.554
230,255
+0.00(+0.00%)
Oct 23, 2003
9.637
9.678
9.532
9.554
225,413
-0.07(-0.69%)
Oct 22, 2003
9.714
9.742
9.590
9.621
139,218
-0.09(-0.88%)
Oct 21, 2003
9.676
9.720
9.596
9.706
353,494
+0.01(+0.14%)
Oct 20, 2003
9.692
9.706
9.621
9.692
158,346
+0.03(+0.29%)
Oct 17, 2003
9.761
9.761
9.651
9.665
228,076
-0.06(-0.59%)
Oct 16, 2003
9.750
9.786
9.689
9.722
260,520
-0.02(-0.20%)
Oct 15, 2003
9.761
9.761
9.681
9.742
112,827
+0.01(+0.08%)
Oct 14, 2003
9.698
9.739
9.665
9.733
185,705
+0.04(+0.37%)
Oct 13, 2003
9.670
9.747
9.656
9.698
147,693
+0.03(+0.28%)
Oct 10, 2003
9.747
9.747
9.610
9.670
269,479
-0.03(-0.34%)
Oct 09, 2003
9.789
9.844
9.618
9.703
258,583
-0.04(-0.45%)
Oct 08, 2003
9.838
9.838
9.747
9.747
284,006
-0.06(-0.59%)
Oct 07, 2003
9.758
9.841
9.733
9.805
542,348
+0.09(+0.94%)
Oct 06, 2003
9.747
9.761
9.665
9.714
289,575
+0.02(+0.26%)
Oct 03, 2003
9.720
9.775
9.640
9.689
384,002
-0.03(-0.31%)
Oct 02, 2003
9.775
9.778
9.676
9.720
268,026
-0.05(-0.48%)
Oct 01, 2003
9.634
9.794
9.508
9.767
557,601
+0.13(+1.37%)
Sep 30, 2003
9.681
9.720
9.546
9.634
470,680
-0.01(-0.11%)
Sep 29, 2003
9.458
9.665
9.458
9.645
420,562
+0.21(+2.28%)
Sep 26, 2003
9.502
9.532
9.431
9.431
513,778
-0.07(-0.78%)
Sep 25, 2003
9.513
9.582
9.488
9.505
275,774
-0.00(-0.03%)
Sep 24, 2003
9.651
9.651
9.499
9.508
231,950
-0.10(-1.06%)
Sep 23, 2003
9.552
9.717
9.546
9.610
482,060
+0.14(+1.45%)
Sep 22, 2003
9.502
9.524
9.442
9.472
506,272
-0.06(-0.58%)
Sep 19, 2003
9.505
9.549
9.499
9.527
301,197
+0.03(+0.29%)
Sep 18, 2003
9.461
9.623
9.447
9.499
543,074
+0.00(+0.00%)
Sep 17, 2003
9.329
9.483
9.354
9.499
875,021
+0.17(+1.83%)
Sep 16, 2003
8.797
9.331
9.026
9.329
1,066,053
+0.53(+6.04%)
Sep 15, 2003
8.839
8.866
8.756
8.797
194,422
-0.01(-0.16%)
Sep 12, 2003
8.797
8.830
8.673
8.811
326,619
+0.01(+0.16%)
Sep 11, 2003
8.866
8.916
8.706
8.797
635,080
-0.08(-0.93%)
Sep 10, 2003
8.723
8.976
8.723
8.880
608,204
+0.16(+1.80%)
Sep 09, 2003
8.836
8.836
8.723
8.723
363,421
-0.15(-1.68%)
Sep 08, 2003
8.990
9.026
8.784
8.872
373,832
-0.01(-0.09%)
Sep 05, 2003
8.960
8.976
8.839
8.880
315,966
-0.07(-0.80%)
Sep 04, 2003
8.976
9.037
8.814
8.951
426,857
+0.01(+0.15%)
Sep 03, 2003
8.935
8.990
8.888
8.938
234,856
+0.06(+0.62%)
Sep 02, 2003
8.797
8.949
8.797
8.883
608,447
+0.09(+0.97%)
Aug 29, 2003
8.781
8.825
8.781
8.797
228,561
+0.02(+0.19%)
Aug 28, 2003
8.792
8.806
8.701
8.781
322,745
-0.00(-0.03%)
Aug 27, 2003
8.756
8.811
8.751
8.784
347,441
+0.01(+0.16%)
Aug 26, 2003
8.770
8.773
8.706
8.770
410,150
-0.04(-0.44%)
Aug 25, 2003
8.861
8.877
8.751
8.808
534,116
-0.07(-0.84%)
Aug 22, 2003
9.023
9.031
8.880
8.883
189,095
-0.14(-1.53%)
Aug 21, 2003
9.040
9.067
8.998
9.020
265,121
-0.01(-0.12%)
Aug 20, 2003
9.004
9.084
8.993
9.031
225,897
-0.01(-0.15%)
Aug 19, 2003
9.075
9.086
9.007
9.045
176,263
-0.06(-0.64%)
Aug 18, 2003
8.971
9.155
8.968
9.103
377,949
+0.10(+1.16%)
Aug 15, 2003
9.007
9.056
8.990
8.998
110,164
-0.02(-0.24%)
Aug 14, 2003
9.020
9.053
8.905
9.020
441,142
-0.03(-0.36%)
Aug 13, 2003
9.169
9.169
9.029
9.053
269,721
-0.13(-1.38%)
Aug 12, 2003
9.119
9.186
9.092
9.180
282,553
+0.01(+0.06%)
Aug 11, 2003
9.232
9.243
9.086
9.175
326,377
-0.05(-0.54%)
Aug 08, 2003
9.238
9.274
9.130
9.224
314,997
+0.04(+0.45%)
Aug 07, 2003
9.359
9.486
9.073
9.183
1,498,721
-0.17(-1.85%)
Aug 06, 2003
8.985
9.425
8.985
9.356
2,242,513
+0.35(+3.88%)
Aug 05, 2003
9.362
9.362
8.993
9.007
2,576,154
-0.50(-5.30%)
Aug 04, 2003
9.293
9.538
9.070
9.510
814,248
+0.59(+6.57%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit