Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Church & Dwight Company (NY: CHD )

106.45 +2.54 (+2.44%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	104.62	106.97	104.22	106.45	1,421,535	+2.54(+2.44%)
Nov 07, 2024	103.63	104.63	102.48	103.91	1,442,388	+0.70(+0.68%)
Nov 06, 2024	105.38	106.19	102.65	103.21	3,047,859	-0.93(-0.89%)
Nov 05, 2024	102.81	104.16	102.56	104.14	1,587,046	+1.18(+1.15%)
Nov 04, 2024	103.83	105.31	102.50	102.96	2,407,555	-1.79(-1.71%)
Nov 01, 2024	105.75	106.03	102.91	104.75	2,960,154	+4.84(+4.84%)
Oct 31, 2024	100.38	101.53	99.83	99.91	2,716,662	-0.61(-0.61%)
Oct 30, 2024	100.59	100.88	100.10	100.52	1,298,545	-0.11(-0.11%)
Oct 29, 2024	100.69	101.43	100.18	100.63	1,377,975	-0.42(-0.42%)
Oct 28, 2024	101.30	101.59	100.54	101.05	1,736,977	+0.21(+0.21%)
Oct 25, 2024	102.19	102.79	100.51	100.84	1,159,828	-1.78(-1.73%)
Oct 24, 2024	103.02	103.38	102.23	102.62	1,044,286	+0.06(+0.06%)
Oct 23, 2024	102.56	102.72	101.65	102.56	891,432	-0.13(-0.13%)
Oct 22, 2024	103.02	103.59	101.84	102.69	1,182,991	-1.22(-1.17%)
Oct 21, 2024	104.16	104.78	103.31	103.91	939,742	-0.43(-0.41%)
Oct 18, 2024	104.93	105.15	103.79	104.34	1,520,125	-0.61(-0.58%)
Oct 17, 2024	104.87	105.39	104.04	104.95	1,052,202	+0.29(+0.28%)
Oct 16, 2024	103.31	104.80	102.99	104.66	1,059,531	+0.31(+0.30%)
Oct 15, 2024	103.81	105.15	103.55	104.35	1,332,846	+1.19(+1.15%)
Oct 14, 2024	101.96	103.34	101.42	103.16	1,040,127	+1.55(+1.53%)
Oct 11, 2024	100.36	101.66	100.11	101.61	1,119,709	+1.39(+1.39%)
Oct 10, 2024	100.78	101.06	99.91	100.22	948,074	-0.41(-0.41%)
Oct 09, 2024	100.38	101.03	100.05	100.63	923,803	+0.55(+0.55%)
Oct 08, 2024	99.00	100.23	98.63	100.08	1,102,536	+0.99(+1.00%)
Oct 07, 2024	101.30	101.30	99.03	99.09	1,470,023	-1.95(-1.93%)
Oct 04, 2024	100.72	101.34	100.40	101.04	1,037,118	-0.30(-0.30%)
Oct 03, 2024	103.13	103.31	101.26	101.34	1,537,432	-1.92(-1.86%)
Oct 02, 2024	104.51	104.74	102.76	103.26	1,107,391	-1.22(-1.17%)
Oct 01, 2024	104.60	105.15	103.74	104.48	1,826,364	-0.24(-0.23%)
Sep 30, 2024	105.10	105.25	104.13	104.72	1,482,215	+0.33(+0.32%)
Sep 27, 2024	103.08	104.47	102.94	104.39	1,359,026	+1.48(+1.44%)
Sep 26, 2024	102.66	103.67	102.21	102.91	1,497,104	-0.03(-0.03%)
Sep 25, 2024	103.99	104.24	102.82	102.94	904,840	-0.20(-0.19%)
Sep 24, 2024	103.58	104.61	103.00	103.14	1,573,645	-0.38(-0.37%)
Sep 23, 2024	102.88	104.15	102.51	103.52	1,428,008	+0.12(+0.12%)
Sep 20, 2024	101.59	103.84	101.59	103.40	4,692,127	+1.82(+1.79%)
Sep 19, 2024	102.39	103.16	101.56	101.58	1,159,511	-1.03(-1.00%)
Sep 18, 2024	103.70	104.14	101.89	102.61	1,522,949	-1.21(-1.17%)
Sep 17, 2024	104.10	105.09	103.67	103.82	1,303,586	-1.40(-1.33%)
Sep 16, 2024	104.30	105.33	104.30	105.22	1,114,223	+1.18(+1.13%)
Sep 13, 2024	103.32	104.25	102.97	104.04	1,034,878	+0.49(+0.47%)
Sep 12, 2024	103.02	103.81	102.22	103.55	1,257,665	+0.29(+0.28%)
Sep 11, 2024	105.64	105.99	102.78	103.26	1,489,240	-2.68(-2.53%)
Sep 10, 2024	105.58	106.61	104.42	105.94	1,448,987	+0.34(+0.32%)
Sep 09, 2024	104.24	105.63	103.55	105.60	1,947,954	+0.42(+0.40%)
Sep 06, 2024	105.58	106.22	104.86	105.18	1,350,258	-0.31(-0.29%)
Sep 05, 2024	106.25	106.47	104.81	105.49	1,861,466	-0.73(-0.69%)
Sep 04, 2024	105.51	106.48	105.08	106.22	1,501,258	+0.93(+0.88%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Church & Dwight Company (NY: CHD )

Historical Prices