Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Date Open High Low Close Volume Change (%)
Nov 08, 2024 104.62 106.97 104.22 106.45 1,421,541 +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 1,037,120 -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 105.10 105.44 104.13 104.72 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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.