Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	437.35	441.38	429.31	429.54	429.54	-1.87%	143,585
Dec 1, 2025	439.12	444.61	436.99	437.73	437.73	-0.33%	167,177
Nov 28, 2025	440.46	445.07	439.18	439.19	439.19	-0.49%	71,263
Nov 26, 2025	438.50	444.00	438.46	441.36	441.36	0.15%	134,855
Nov 25, 2025	440.48	444.15	439.31	440.70	440.70	0.98%	146,805
Nov 24, 2025	440.82	445.33	436.12	436.43	436.43	-1.20%	146,279
Nov 21, 2025	430.59	445.69	427.21	441.74	441.74	2.89%	130,254
Nov 20, 2025	429.92	435.22	428.65	429.33	429.33	-0.11%	136,458
Nov 19, 2025	437.49	447.07	428.57	429.80	429.80	-1.27%	130,194
Nov 18, 2025	432.12	439.23	428.35	435.33	435.33	0.68%	161,545
Nov 17, 2025	434.46	439.91	431.94	432.38	432.38	-0.73%	128,052
Nov 14, 2025	445.20	446.42	434.85	435.56	434.96	-2.34%	127,847
Nov 13, 2025	445.64	453.92	444.98	446.01	445.40	-0.34%	121,028
Nov 12, 2025	445.66	455.14	445.66	447.55	446.93	0.45%	125,242
Nov 11, 2025	438.19	449.01	436.75	445.53	444.92	2.19%	143,070
Nov 10, 2025	435.00	439.26	421.58	435.99	435.39	0.32%	202,841
Nov 7, 2025	432.29	439.99	430.72	434.61	434.01	0.93%	143,826
Nov 6, 2025	436.81	444.62	428.49	430.59	430.00	-1.92%	203,593
Nov 5, 2025	439.05	443.55	435.89	439.00	438.40	-0.02%	168,872
Nov 4, 2025	440.92	450.00	437.78	439.09	438.49	-0.36%	140,752
Nov 3, 2025	430.97	442.53	423.05	440.68	440.07	2.17%	229,830
Oct 31, 2025	451.35	459.39	430.29	431.30	430.71	-5.09%	301,084
Oct 30, 2025	461.52	482.57	453.73	454.44	453.81	-2.38%	341,246
Oct 29, 2025	431.77	476.85	429.52	465.54	464.90	6.06%	427,237
Oct 28, 2025	436.48	440.95	432.49	438.94	438.34	0.49%	229,559
Oct 27, 2025	437.63	438.14	433.23	436.78	436.18	0.04%	181,842
Oct 24, 2025	436.10	439.09	432.66	436.62	436.02	0.28%	168,603
Oct 23, 2025	438.85	439.00	433.27	435.39	434.79	-0.89%	238,876
Oct 22, 2025	440.83	445.06	435.35	439.30	438.69	-0.39%	153,214
Oct 21, 2025	446.35	447.58	439.99	441.00	440.39	-0.89%	156,961
Oct 20, 2025	441.97	445.78	436.60	444.95	444.34	1.00%	155,653
Oct 17, 2025	435.59	440.77	431.84	440.56	439.95	2.24%	147,258
Oct 16, 2025	434.11	437.48	429.77	430.92	430.33	-1.23%	264,358
Oct 15, 2025	435.16	439.62	432.29	436.29	435.69	-0.19%	122,846
Oct 14, 2025	429.07	437.80	429.07	437.13	436.53	1.74%	133,709
Oct 13, 2025	426.74	431.41	426.67	429.66	429.07	-0.08%	135,037
Oct 10, 2025	432.17	432.17	426.84	430.02	429.43	-0.32%	181,073
Oct 9, 2025	434.39	437.00	427.84	431.41	430.82	-0.82%	180,402
Oct 8, 2025	437.49	439.71	433.30	434.96	434.36	-0.26%	169,419
Oct 7, 2025	436.74	440.15	431.08	436.08	435.48	0.16%	170,899
Oct 6, 2025	444.96	444.96	432.55	435.38	434.78	-1.83%	222,191
Oct 3, 2025	440.60	445.25	439.15	443.49	442.88	0.33%	178,989
Oct 2, 2025	440.38	445.40	437.23	442.04	441.43	0.32%	240,780
Oct 1, 2025	446.50	449.39	434.02	440.64	440.03	-1.59%	326,083
Sep 30, 2025	453.33	454.38	443.87	447.74	447.12	-0.97%	327,846
Sep 29, 2025	460.91	460.91	450.15	452.13	451.51	-2.19%	126,318
Sep 26, 2025	452.07	462.94	452.07	462.23	461.59	2.61%	122,243
Sep 25, 2025	457.01	457.01	445.87	450.46	449.84	-1.43%	123,422
Sep 24, 2025	452.96	462.19	449.82	456.98	456.35	0.68%	151,062
Sep 23, 2025	455.07	459.16	447.26	453.90	453.27	-0.44%	214,847