CHD weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.4 |
| 2017 | -1.95 |
| 2017 | 3.92 |
| 2017 | -0.07 |
| 2017 | 1.46 |
| 2017 | 5.49 |
| 2017 | 2.79 |
| 2017 | -0.24 |
| 2017 | 0.95 |
| 2017 | 1.01 |
| 2017 | 0.26 |
| 2017 | 0.24 |
| 2017 | -0.58 |
| 2017 | -0.7 |
| 2017 | 0.48 |
| 2017 | 0.66 |
| 2017 | -1.71 |
| 2017 | 2.3 |
| 2017 |
In the last 52 weeks, CHD increased in 26 and decreased in 26. The average return for this period was -0.17%, while the median return was -0.12%. Maximum gain was +6.05% on 2025-02-28 and maximum loss was -6.27% on 2025-05-02.
Total : 52 Weeks
In the last 52 weeks, CHD increased in 26 and decreased in 26. The average return for this period was -0.17%, while the median return was -0.12%. Maximum gain was +6.05% on 2025-02-28 and maximum loss was -6.27% on 2025-05-02.
In the last 52 weeks, CHD increased in 26 and decreased in 26. The average return for this period was -0.17%, while the median return was -0.12%. Maximum gain was +6.05% on 2025-02-28 and maximum loss was -6.27% on 2025-05-02.
| 2025-12-26 | 84.2 | 85.4 | +1.4% |
| 2025-12-19 | 84.9 | 85.1 | +0.2% |
| 2025-12-12 | 83.8 | 84.6 | +1.0% |
| 2025-12-05 | 84.9 | 84.5 | -0.4% |
| 2025-11-28 | 83.8 | 85.2 | +1.7% |
| 2025-11-21 | 83.7 | 84.0 | +0.4% |
| 2025-11-14 | 86.1 | 84.1 | -2.3% |
| 2025-11-07 | 87.4 | 86.9 | -0.6% |
| 2025-10-31 | 85.7 | 87.7 | +2.3% |
| 2025-10-24 | 88.5 | 85.9 | -2.9% |
| 2025-10-17 | 86.7 | 88.5 | +2.1% |
| 2025-10-10 | 87.9 | 87.7 | -0.3% |
| 2025-10-03 | 86.4 | 87.9 | +1.7% |
| 2025-09-26 | 90.4 | 86.7 | -4.1% |
| 2025-09-19 | 93.0 | 90.4 | -2.9% |
| 2025-09-12 | 95.4 | 92.9 | -2.6% |
| 2025-09-05 | 93.5 | 95.8 | +2.5% |
| 2025-08-29 | 94.7 | 93.2 | -1.7% |
| 2025-08-22 | 92.6 | 95.0 | +2.6% |
| 2025-08-15 | 91.0 | 92.5 | +1.6% |
| 2025-08-08 | 93.3 | 90.9 | -2.6% |
| 2025-08-01 | 96.8 | 94.0 | -2.9% |
| 2025-07-25 | 96.5 | 97.2 | +0.8% |
| 2025-07-18 | 97.1 | 96.6 | -0.5% |
| 2025-07-11 | 98.3 | 98.1 | -0.3% |
| 2025-07-03 | 94.7 | 98.4 | +4.0% |
| 2025-06-27 | 96.2 | 94.8 | -1.5% |
| 2025-06-20 | 97.4 | 96.4 | -1.0% |
| 2025-06-13 | 98.6 | 97.1 | -1.6% |
| 2025-06-06 | 98.4 | 99.1 | +0.7% |
| -1.18 |
| 2017 | -0.62 |
| 2017 | 2.86 |
| 2017 | 2.8 |
| 2017 | 1.09 |
| 2017 | 0.55 |
| 2017 | -0.43 |
| 2017 | -2.48 |
| 2017 | 0.1 |
| 2017 | 1.1 |
| 2017 | 1.41 |
| 2017 | 0.19 |
| 2017 | -5.6 |
| 2017 | -1.53 |
| 2017 | 0.68 |
| 2017 | -0.82 |
| 2017 | 0.86 |
| 2017 | -1.64 |
| 2017 | 2.52 |
| 2017 | -3.61 |
| 2017 | -0.53 |
| 2017 | -2.08 |
| 2017 | 1.07 |
| 2017 | -3.67 |
| 2017 | -1.95 |
| 2017 | -2.87 |
| 2017 | 2.1 |
| 2017 | -0.09 |
| 2017 | 0.09 |
| 2017 | 4.69 |
| 2017 | 2.43 |
| 2017 | 1.59 |
| 2017 | 2.69 |
| 2017 | 0.16 |
| 2018 | 0 |
| 2018 | -2.06 |
| 2018 | 0.93 |
| 2018 | -1.33 |
| 2018 | -5.51 |
| 2018 | 4.16 |
| 2018 | 2.26 |
| 2018 | -0.61 |
| 2018 | 1.34 |
| 2018 | 1.2 |
| 2018 | -1.26 |
| 2018 | -5.65 |
| 2018 | 5.89 |
| 2018 | -1.63 |
| 2018 | -1.37 |
| 2018 | -7.47 |
| 2018 | 2.1 |
| 2018 | 0.74 |
| 2018 | -0.13 |
| 2018 | -2.49 |
| 2018 | 2.46 |
| 2018 | 0.06 |
| 2018 | 1.54 |
| 2018 | 4.36 |
| 2018 | 1 |
| 2018 | 5.2 |
| 2018 | 3.13 |
| 2018 | 2.81 |
| 2018 | -1.68 |
| 2018 | 0.6 |
| 2018 | 3.68 |
| 2018 | -2.36 |
| 2018 | 2.18 |
| 2018 | -1.69 |
| 2018 | 0.07 |
| 2018 | 4.67 |
| 2018 | 0.93 |
| 2018 | 0.69 |
| 2018 | -1.1 |
| 2018 | -0.39 |
| 2018 | -5.18 |
| 2018 | 7.62 |
| 2018 | -4.18 |
| 2018 | 12.77 |
| 2018 | -0.43 |
| 2018 | 0.05 |
| 2018 | 1.2 |
| 2018 | 0.46 |
| 2018 | 0.72 |
| 2018 | 2.48 |
| 2018 | -5.48 |
| 2018 | 1.5 |
| 2019 | -1.45 |
| 2019 | 3.21 |
| 2019 | 2.15 |
| 2019 | -6.68 |
| 2019 | 2.21 |
| 2019 | -3.21 |
| 2019 | 2.62 |
| 2019 | 2.92 |
| 2019 | -1.1 |
| 2019 | -0.38 |
| 2019 | 2.53 |
| 2019 | -0.27 |
| 2019 | 6.11 |
| 2019 | 1.72 |
| 2019 | 2.16 |
| 2019 | -0.38 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 97.31 | 98.56 | 95.94 | 97.16 | — |
| 2026-07-10 | 96.05 | 97.04 | 95.72 | 96.36 | — |
| 2026-07-09 | 95.61 | 96.33 | 94.63 | 95.67 | — |
| 2026-07-08 | 97.97 | 97.87 | 95.97 | 96.17 | — |
| 2026-07-07 | 99.28 | 100.49 | 98.36 | 98.95 | — |
| 2026-07-06 | 98.07 | 98.26 | 96.6 | 97.45 | — |
| 2026-07-02 | 98.01 | 98.93 | 96.66 | 98.6 | — |
| 2026-07-01 | 97.17 | 97.76 | 96.31 | 97.21 | — |
| 2026-06-30 | 97.06 | 97.54 | 96.01 | 96.88 | — |
| 2026-06-29 | 98.67 | 98.35 | 96.06 | 97.9 | — |
| 2026-06-26 | 99.14 | 99.8 | 98.21 | 99.58 | — |
| 2026-06-25 | 98.05 | 100 | 97.1 | 98.15 | — |
| 2026-06-24 | 97.31 | 99.41 | 97.01 | 98.67 | — |
| 2026-06-23 | 95.55 | 96.83 | 95 | 96.48 | — |
| 2026-06-22 | 95.2 | 95.73 | 93.67 | 93.74 | — |
| 2026-06-18 | 98.14 | 98.27 | 95.6 | 95.63 | — |
| 2026-06-17 | 98.01 | 98.73 | 96.39 | 97.41 | — |
| 2026-06-16 | 98.85 | 100.12 | 97.97 | 98.42 | — |
| 2026-06-15 | 97.9 | 98.78 | 96.51 | 98.32 | — |
| 2026-06-12 | 97.42 | 97.64 | 96.13 | 97.56 | — |
| 2026-06-11 | 98.01 | 98.42 | 97.03 | 97.08 | — |
| 2026-06-10 | 98 | 98.78 | 97.25 | 98.19 | — |
| 2026-06-09 | 95.58 | 97.1 | 94.75 | 97.03 | — |
| 2026-06-05 | 94.81 | 98.03 | 94.19 | 96.74 | — |
| 2026-06-04 | 94.66 | 95.3 | 92.57 | 94.12 | — |
| 2026-06-03 | 96.2 | 96.12 | 92.72 | 92.89 | — |
| 2026-06-02 | 95.53 | 96.37 | 95.14 | 96.14 | — |
| 2026-06-01 | 95.57 | 96 | 94.37 | 95.3 | — |
| 2026-05-29 | 97.32 | 98.01 | 95.59 | 95.63 | — |
| 2026-05-28 | 97.76 | 98.18 | 97.08 | 97.63 | — |
| 2026-05-27 | 97.59 | 99.47 | 97.13 | 98.01 | — |
| 2026-05-22 | 96.07 | 96.62 | 95.58 | 96.25 | — |
| 2026-05-21 | 95.62 | 96.3 | 94.19 | 95.64 | — |
| 2026-05-20 | 95.75 | 96.72 | 94.87 | 96.12 | — |
| 2026-05-19 | 96.94 | 97.74 | 95.53 | 95.75 | — |
| 2026-05-18 | 94.19 | 96.97 | 94.28 | 96.78 | — |
| 2026-05-15 | 94.98 | 95.01 | 93.4 | 94.05 | — |
| 2026-05-14 | 96.02 | 96.82 | 94.32 | 94.65 | — |
| 2026-05-13 | 93 | 95.91 | 93 | 95.09 | — |
| 2026-05-12 | 91.54 | 93.71 | 90.62 | 93.51 | — |
| 2026-05-11 | 93.3 | 93.11 | 90.05 | 90.72 | — |
| 2026-05-08 | 94.15 | 94.38 | 93.03 | 93.44 | — |
| 2026-05-07 | 94.58 | 94.67 | 93.28 | 93.88 | — |
| 2026-05-06 | 94.21 | 95.97 | 93.79 | 94.96 | — |
| 2026-05-05 | 93 | 94.29 | 90.67 | 93.53 | — |
| 2026-05-04 | 94.52 | 94.73 | 92.18 | 92.89 | — |
| 2026-05-01 | 98.47 | 100.62 | 94.48 | 96.02 | — |
| 2026-04-30 | 96.61 | 97.5 | 96.36 | 97.06 | — |
| 2026-04-29 | 96.36 | 97.67 | 95.64 | 96.2 | — |
| 2026-04-28 | 96.46 | 98.16 | 96.11 | 97.08 | — |
| 2026-04-27 | 96.34 | 96.34 | 94.81 | 95.4 | — |
| 2026-04-24 | 95.41 | 95.97 | 94.96 | 95.02 | — |
| 2026-04-23 | 93.21 | 94.71 | 92.9 | 94.58 | — |
| 2026-04-22 | 93.31 | 93.54 | 91.8 | 92.9 | — |
| 2026-04-21 | 96.53 | 96.79 | 93.19 | 93.21 | — |
| 2026-04-20 | 96.76 | 97.13 | 95.99 | 96.55 | — |
| 2026-04-17 | 94.41 | 97.07 | 94.41 | 96.88 | — |
| 2026-04-16 | 94.15 | 95.26 | 93.88 | 94.54 | — |
| 2026-04-15 | 95.29 | 95.79 | 94.03 | 94.63 | — |
| 2026-04-14 | 94.39 | 95.86 | 94.39 | 95.53 | — |
| 2026-04-13 | 95.6 | 95.93 | 93.65 | 95.03 | — |
| 2026-04-10 | 96.24 | 96.62 | 95.26 | 95.42 | — |
| 2026-04-09 | 93.4 | 96.81 | 92.75 | 96.16 | — |
| 2026-04-08 | 93 | 94.31 | 92.46 | 94.2 | — |
| 2026-04-07 | 93.05 | 93.34 | 92.05 | 92.55 | — |
| 2026-04-06 | 92.85 | 93.46 | 92.1 | 93.13 | — |
| 2026-04-02 | 93.01 | 93.48 | 91.81 | 92.85 | — |
| 2026-04-01 | 92.5 | 93.52 | 91.35 | 92.85 | — |
| 2026-03-31 | 94.06 | 93.84 | 91.94 | 93.32 | — |
| 2026-03-30 | 94.98 | 95.09 | 93.53 | 93.91 | — |
| 2026-03-27 | 93.28 | 95.31 | 92.81 | 94.69 | — |
| 2026-03-26 | 94.25 | 94.71 | 93.13 | 93.22 | — |
| 2026-03-25 | 94.62 | 95.5 | 92.87 | 94.38 | — |
| 2026-03-24 | 94.18 | 95.08 | 93.54 | 93.87 | — |
| 2026-03-23 | 95.6 | 95.77 | 94.51 | 94.65 | — |
| 2026-03-20 | 94.5 | 95.18 | 93.67 | 94.69 | — |
| 2026-03-19 | 95.41 | 96.25 | 94.48 | 94.58 | — |
| 2026-03-18 | 96.08 | 96.63 | 95.65 | 95.74 | — |
| 2026-03-17 | 98.89 | 99.04 | 96.91 | 97.31 | — |
| 2026-03-16 | 98.51 | 98.83 | 97.58 | 98.22 | — |
| 2026-03-13 | 100.24 | 100.24 | 97.22 | 97.75 | — |
| 2026-03-12 | 99.27 | 101.71 | 98.54 | 99.16 | — |
| 2026-03-11 | 100.57 | 100.78 | 98.83 | 99.67 | — |
| 2026-03-10 | 101.53 | 102.42 | 100.83 | 101.13 | — |
| 2026-03-09 | 99.94 | 102.51 | 99.58 | 102.25 | — |
| 2026-03-06 | 99.01 | 100.8 | 98.32 | 100.7 | — |
| 2026-03-05 | 101.74 | 101.74 | 99.68 | 99.86 | — |
| 2026-03-04 | 102.94 | 103.06 | 101.64 | 102.47 | — |
| 2026-03-03 | 103.12 | 103.63 | 101.67 | 103.02 | — |
| 2026-03-02 | 104.09 | 104.58 | 102.79 | 103.95 | — |
| 2026-02-27 | 103.67 | 105.3 | 103.11 | 104.86 | — |
| 2026-02-26 | 104.28 | 104.28 | 102.91 | 103.67 | — |
| 2026-02-25 | 104.24 | 104.53 | 102.23 | 103.63 | — |
| 2026-02-25 | 104.24 | 104.53 | 102.23 | 103.63 | — |
| 2026-02-25 | 104.24 | 104.53 | 102.23 | 103.63 | — |
| 2026-02-24 | 105.36 | 106.04 | 104.3 | 105.08 | — |
| 2026-02-23 | 102.66 | 105.75 | 102.66 | 105.26 | — |
| 2026-02-20 | 103.07 | 103.43 | 101.92 | 103.08 | — |
| 2026-02-19 | 102.79 | 103.55 | 102.28 | 103.25 | — |
| 2026-02-18 | 99.43 | 102.92 | 99.43 | 102.67 | — |
| 2026-02-17 | 101.6 | 102.49 | 99.58 | 99.89 | — |
| 2026-02-13 | 100.19 | 101.82 | 99.18 | 101.45 | — |
| 2026-02-12 | 100.56 | 102.12 | 99.94 | 100 | — |
| 2026-02-11 | 98.68 | 101 | 98.21 | 100.46 | — |
| 2026-02-10 | 98.3 | 99.83 | 97.81 | 98.97 | — |
| 2026-02-09 | 100.38 | 100.59 | 98.21 | 98.42 | — |
| 2026-02-06 | 100.02 | 101.53 | 100.02 | 100.53 | — |
| 2026-02-05 | 101.94 | 102.19 | 99.74 | 100.6 | — |
| 2026-02-04 | 98.81 | 101.19 | 98.79 | 100.59 | — |
| 2026-02-03 | 96.24 | 99.35 | 96.13 | 98.77 | — |
| 2026-02-02 | 97.28 | 98.05 | 95.82 | 97.34 | — |
| 2026-01-30 | 96.46 | 98.63 | 94.06 | 96.25 | — |
| 2026-01-29 | 91.62 | 92.44 | 91.18 | 91.96 | — |
| 2026-01-28 | 92 | 92.57 | 91.14 | 91.48 | — |
| 2026-01-27 | 91.75 | 92.63 | 91.16 | 92.33 | — |
| 2026-01-26 | 92.57 | 93.05 | 91.56 | 91.93 | — |
| 2026-01-23 | 93.06 | 94.18 | 92.06 | 92.43 | — |
| 2026-01-22 | 91.9 | 93.93 | 91.68 | 92.95 | — |
| 2026-01-21 | 92 | 92.41 | 90.79 | 91.76 | — |
| 2026-01-20 | 90.59 | 92.57 | 90.39 | 92.15 | — |