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
)
87.70
+0.37 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 12, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
6.703
6.783
6.703
6.752
178,800
+0.04(+0.57%)
Nov 26, 2003
6.742
6.748
6.700
6.713
436,400
-0.00(-0.02%)
Nov 25, 2003
6.542
6.723
6.542
6.715
508,000
+0.16(+2.41%)
Nov 24, 2003
6.563
6.633
6.492
6.557
706,800
-0.03(-0.46%)
Nov 21, 2003
6.585
6.632
6.558
6.587
313,600
+0.00(+0.03%)
Nov 20, 2003
6.668
6.668
6.585
6.585
532,000
-0.10(-1.50%)
Nov 19, 2003
6.722
6.722
6.653
6.685
376,000
-0.04(-0.55%)
Nov 18, 2003
6.667
6.743
6.667
6.722
525,600
+0.08(+1.15%)
Nov 17, 2003
6.570
6.643
6.560
6.645
585,600
-0.01(-0.10%)
Nov 14, 2003
6.670
6.675
6.613
6.652
426,800
+0.00(+0.05%)
Nov 13, 2003
6.633
6.675
6.625
6.648
747,200
+0.03(+0.48%)
Nov 12, 2003
6.525
6.622
6.512
6.617
712,800
+0.09(+1.40%)
Nov 11, 2003
6.537
6.537
6.500
6.525
481,600
-0.02(-0.38%)
Nov 10, 2003
6.485
6.550
6.485
6.550
760,400
+0.08(+1.26%)
Nov 07, 2003
6.482
6.482
6.442
6.468
540,000
+0.00(+0.05%)
Nov 06, 2003
6.408
6.475
6.398
6.465
505,200
+0.06(+0.88%)
Nov 05, 2003
6.413
6.417
6.333
6.408
622,800
-0.06(-0.90%)
Nov 04, 2003
6.442
6.488
6.375
6.467
673,724
+0.03(+0.54%)
Nov 03, 2003
6.212
6.478
6.358
6.432
1,318,456
+0.22(+3.54%)
Oct 31, 2003
5.835
6.283
6.118
6.212
1,560,400
+0.38(+6.46%)
Oct 30, 2003
5.832
5.850
5.782
5.835
683,600
-0.01(-0.14%)
Oct 29, 2003
5.840
5.862
5.800
5.843
263,200
+0.03(+0.46%)
Oct 28, 2003
5.832
5.833
5.767
5.817
330,000
-0.01(-0.23%)
Oct 27, 2003
5.777
5.865
5.777
5.830
297,600
+0.05(+0.81%)
Oct 24, 2003
5.782
5.792
5.728
5.783
380,400
+0.00(+0.00%)
Oct 23, 2003
5.833
5.858
5.770
5.783
372,400
-0.04(-0.69%)
Oct 22, 2003
5.880
5.897
5.805
5.823
230,000
-0.05(-0.88%)
Oct 21, 2003
5.857
5.883
5.808
5.875
584,000
+0.01(+0.14%)
Oct 20, 2003
5.867
5.875
5.823
5.867
261,600
+0.02(+0.28%)
Oct 17, 2003
5.908
5.908
5.842
5.850
376,800
-0.04(-0.59%)
Oct 16, 2003
5.902
5.923
5.865
5.885
430,400
-0.01(-0.20%)
Oct 15, 2003
5.908
5.908
5.860
5.897
186,400
+0.01(+0.09%)
Oct 14, 2003
5.870
5.895
5.850
5.892
306,800
+0.02(+0.37%)
Oct 13, 2003
5.853
5.900
5.845
5.870
244,000
+0.02(+0.28%)
Oct 10, 2003
5.900
5.900
5.817
5.853
445,200
-0.02(-0.34%)
Oct 09, 2003
5.925
5.958
5.822
5.873
427,200
-0.03(-0.45%)
Oct 08, 2003
5.955
5.955
5.900
5.900
469,200
-0.03(-0.59%)
Oct 07, 2003
5.907
5.957
5.892
5.935
896,000
+0.05(+0.94%)
Oct 06, 2003
5.900
5.908
5.850
5.880
478,400
+0.01(+0.26%)
Oct 03, 2003
5.883
5.917
5.835
5.865
634,400
-0.02(-0.31%)
Oct 02, 2003
5.917
5.918
5.857
5.883
442,800
-0.03(-0.48%)
Oct 01, 2003
5.832
5.928
5.755
5.912
921,200
+0.08(+1.37%)
Sep 30, 2003
5.860
5.883
5.778
5.832
777,600
-0.01(-0.11%)
Sep 29, 2003
5.725
5.850
5.725
5.838
694,800
+0.13(+2.28%)
Sep 26, 2003
5.752
5.770
5.708
5.708
848,800
-0.05(-0.78%)
Sep 25, 2003
5.758
5.800
5.743
5.753
455,600
-0.00(-0.03%)
Sep 24, 2003
5.842
5.842
5.750
5.755
383,200
-0.06(-1.06%)
Sep 23, 2003
5.782
5.882
5.778
5.817
796,400
+0.08(+1.45%)
Sep 22, 2003
5.752
5.765
5.715
5.733
836,400
-0.03(-0.58%)
Sep 19, 2003
5.753
5.780
5.750
5.767
497,600
+0.02(+0.29%)
Sep 18, 2003
5.727
5.825
5.718
5.750
897,200
+0.00(+0.00%)
Sep 17, 2003
5.647
5.740
5.662
5.750
1,445,600
+0.10(+1.83%)
Sep 16, 2003
5.325
5.648
5.463
5.647
1,761,200
+0.32(+6.04%)
Sep 15, 2003
5.350
5.367
5.300
5.325
321,200
-0.01(-0.16%)
Sep 12, 2003
5.325
5.345
5.250
5.333
539,600
+0.01(+0.16%)
Sep 11, 2003
5.367
5.397
5.270
5.325
1,049,200
-0.05(-0.93%)
Sep 10, 2003
5.280
5.433
5.280
5.375
1,004,800
+0.09(+1.80%)
Sep 09, 2003
5.348
5.348
5.280
5.280
600,400
-0.09(-1.68%)
Sep 08, 2003
5.442
5.463
5.317
5.370
617,600
-0.00(-0.09%)
Sep 05, 2003
5.423
5.433
5.350
5.375
522,000
-0.04(-0.80%)
Sep 04, 2003
5.433
5.470
5.335
5.418
705,200
+0.01(+0.15%)
Sep 03, 2003
5.408
5.442
5.380
5.410
388,000
+0.03(+0.62%)
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