Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	457.33	463.28	452.53	463.28	463.28	2.24%	224,935
Jun 25, 2026	449.52	457.71	449.52	453.15	453.15	1.31%	174,504
Jun 24, 2026	445.78	450.35	440.71	447.29	447.29	0.72%	211,724
Jun 23, 2026	440.00	446.76	428.98	444.11	444.11	1.84%	245,742
Jun 22, 2026	435.96	438.69	428.12	436.07	436.07	-0.05%	202,368
Jun 18, 2026	436.40	449.00	434.87	436.27	436.27	0.06%	530,289
Jun 17, 2026	429.63	437.39	424.01	436.03	436.03	0.50%	260,895
Jun 16, 2026	426.59	435.70	426.59	433.87	433.87	2.45%	216,915
Jun 15, 2026	417.82	424.23	411.02	423.49	423.49	1.00%	289,305
Jun 12, 2026	420.27	422.64	415.63	419.31	419.31	-0.37%	149,121
Jun 11, 2026	434.44	434.99	419.31	420.87	420.87	-3.12%	256,976
Jun 10, 2026	450.00	450.00	431.58	434.42	434.42	-2.65%	219,497
Jun 9, 2026	440.77	449.21	440.25	446.26	446.26	1.62%	160,018
Jun 8, 2026	433.76	443.15	426.45	439.13	439.13	-0.56%	186,575
Jun 5, 2026	434.44	443.16	427.65	441.59	441.59	2.14%	218,772
Jun 4, 2026	433.19	439.13	429.64	432.34	432.34	1.28%	216,974
Jun 3, 2026	417.21	432.40	415.60	426.86	426.86	2.31%	266,684
Jun 2, 2026	422.52	422.81	416.39	417.21	417.21	-1.33%	164,494
Jun 1, 2026	426.52	433.00	418.29	422.84	422.84	-0.84%	180,746
May 29, 2026	439.99	442.55	425.86	426.41	426.41	-3.06%	256,947
May 28, 2026	434.01	442.65	432.44	439.89	439.89	0.25%	208,473
May 27, 2026	437.71	446.13	435.49	439.41	438.81	0.48%	203,859
May 26, 2026	436.20	440.44	429.10	437.33	436.73	-0.46%	131,064
May 22, 2026	441.94	445.46	437.42	439.36	438.76	-0.50%	162,103
May 21, 2026	437.32	442.36	431.15	441.55	440.95	-0.01%	219,883
May 20, 2026	437.67	442.54	433.80	441.61	441.01	0.35%	178,785
May 19, 2026	445.32	445.45	434.50	440.05	439.45	-0.36%	171,993
May 18, 2026	434.70	446.84	434.70	441.62	441.02	1.63%	234,520
May 15, 2026	428.55	435.25	422.31	434.53	433.94	1.95%	268,839
May 14, 2026	425.89	430.87	420.93	426.21	425.63	0.51%	233,640
May 13, 2026	418.88	424.61	404.26	424.04	423.46	1.05%	323,498
May 12, 2026	424.49	424.49	412.75	419.65	419.08	-0.42%	248,540
May 11, 2026	425.16	428.07	414.73	421.43	420.85	-0.67%	170,082
May 8, 2026	426.23	426.23	418.19	424.26	423.68	-0.37%	152,412
May 7, 2026	423.19	429.51	420.24	425.82	425.24	0.30%	219,157
May 6, 2026	429.72	431.78	421.90	424.56	423.98	-0.70%	216,761
May 5, 2026	424.61	429.59	419.35	427.55	426.97	0.38%	235,939
May 4, 2026	421.10	432.13	419.57	425.92	425.34	0.89%	225,448
May 1, 2026	425.91	428.73	417.72	422.16	421.58	-0.66%	236,278
Apr 30, 2026	422.27	425.83	418.67	424.98	424.40	0.25%	267,536
Apr 29, 2026	421.74	424.53	417.47	423.94	423.36	0.67%	263,011
Apr 28, 2026	426.05	431.14	418.79	421.10	420.53	-0.38%	490,369
Apr 27, 2026	420.99	425.60	408.45	422.72	422.14	0.38%	350,505
Apr 24, 2026	444.50	453.61	415.34	421.11	420.53	9.96%	606,979
Apr 23, 2026	374.15	384.55	371.85	382.97	382.45	2.63%	258,725
Apr 22, 2026	373.36	377.26	371.00	373.15	372.64	-0.17%	249,954
Apr 21, 2026	387.64	388.87	372.82	373.79	373.28	-3.11%	340,650
Apr 20, 2026	383.59	387.89	382.14	385.77	385.24	0.30%	196,687
Apr 17, 2026	380.78	388.15	380.50	384.61	384.08	0.45%	243,008
Apr 16, 2026	378.04	384.29	376.02	382.88	382.36	1.40%	154,812
Apr 15, 2026	374.59	378.00	372.95	377.61	377.09	0.32%	218,477
Apr 14, 2026	385.36	387.30	376.40	376.41	375.90	-2.89%	186,851
Apr 13, 2026	385.43	389.86	382.32	387.62	387.09	0.46%	243,426
Apr 10, 2026	391.84	392.81	383.81	385.84	385.31	-1.28%	127,661
Apr 9, 2026	392.75	394.79	386.60	390.85	390.32	-1.11%	205,171
Apr 8, 2026	390.32	398.00	390.00	395.25	394.71	1.62%	393,650
Apr 7, 2026	388.53	394.01	383.80	388.95	388.42	0.67%	171,243
Apr 6, 2026	378.50	387.43	378.50	386.36	385.83	1.51%	167,261
Apr 2, 2026	379.33	380.92	371.75	380.60	380.08	0.80%	211,446
Apr 1, 2026	378.74	380.66	371.52	377.57	377.05	-0.05%	177,063
Mar 31, 2026	377.75	385.46	375.03	377.74	377.22	0.98%	263,514
Mar 30, 2026	371.99	374.58	367.30	374.09	373.58	1.49%	342,170
Mar 27, 2026	372.57	373.44	365.21	368.59	368.09	-0.90%	288,791
Mar 26, 2026	373.66	379.21	370.23	371.95	371.44	-0.55%	294,677
Mar 25, 2026	375.65	375.97	368.44	374.02	373.51	0.03%	398,149
Mar 24, 2026	371.00	375.39	368.49	373.89	373.38	0.13%	276,283
Mar 23, 2026	377.99	383.83	373.22	373.42	372.91	-1.21%	301,576
Mar 20, 2026	383.97	386.48	377.11	377.99	377.47	-1.78%	523,981
Mar 19, 2026	384.21	388.28	376.18	384.83	384.30	0.42%	333,344
Mar 18, 2026	396.26	400.07	382.94	383.21	382.69	-4.04%	302,945
Mar 17, 2026	398.85	403.34	398.85	399.34	398.79	0.25%	256,971
Mar 16, 2026	404.30	406.17	397.48	398.33	397.79	-0.88%	246,314
Mar 13, 2026	403.70	408.74	399.38	401.87	401.32	0.58%	297,642
Mar 12, 2026	404.15	408.69	398.09	399.55	399.00	-0.79%	255,563
Mar 11, 2026	398.91	404.53	398.35	402.72	402.17	0.49%	253,429
Mar 10, 2026	402.90	406.15	397.77	400.76	400.21	-0.67%	198,842
Mar 9, 2026	405.29	409.33	399.52	403.47	402.92	-1.08%	277,335
Mar 6, 2026	409.57	412.14	402.78	407.88	407.32	-1.04%	291,532
Mar 5, 2026	407.12	415.56	406.30	412.16	411.60	0.28%	233,015
Mar 4, 2026	420.56	424.67	410.99	410.99	410.43	-3.10%	344,816
Mar 3, 2026	415.08	424.85	398.58	424.16	423.58	0.65%	273,410
Mar 2, 2026	409.79	424.40	405.98	421.40	420.82	2.78%	377,675
Feb 27, 2026	394.15	411.06	391.57	410.01	409.45	3.37%	407,824
Feb 26, 2026	400.97	410.40	385.00	396.63	396.09	-15.00%	821,609
Feb 25, 2026	468.79	471.42	457.55	466.60	465.96	-0.37%	250,584
Feb 24, 2026	476.30	479.90	465.17	468.32	467.68	-2.14%	157,073
Feb 23, 2026	475.50	480.66	473.51	478.54	477.89	0.79%	143,150
Feb 20, 2026	472.81	477.63	470.90	475.41	474.16	0.70%	124,634
Feb 19, 2026	467.52	474.02	467.34	472.11	470.87	0.95%	158,320
Feb 18, 2026	471.48	472.12	461.88	467.65	466.42	-1.14%	182,490
Feb 17, 2026	476.70	481.38	471.11	473.06	471.82	-0.03%	163,298
Feb 13, 2026	466.62	474.75	464.36	473.22	471.98	2.00%	235,943
Feb 12, 2026	466.28	470.79	462.56	463.95	462.73	0.23%	176,691
Feb 11, 2026	450.60	466.85	450.50	462.89	461.67	2.41%	179,236
Feb 10, 2026	449.22	454.94	449.10	452.00	450.81	0.85%	171,099
Feb 9, 2026	448.88	450.44	443.33	448.17	446.99	0.10%	136,021
Feb 6, 2026	456.20	458.93	446.01	447.74	446.56	-1.25%	128,926
Feb 5, 2026	446.26	456.00	444.52	453.40	452.21	2.17%	187,322
Feb 4, 2026	434.19	450.36	433.31	443.76	442.59	2.46%	252,310
Feb 3, 2026	433.61	439.00	425.79	433.11	431.97	-0.50%	140,579