Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	403.70	408.74	399.38	401.87	401.87	0.58%	297,642
Mar 12, 2026	404.15	408.69	398.09	399.55	399.55	-0.79%	255,562
Mar 11, 2026	398.91	404.53	398.35	402.72	402.72	0.49%	253,422
Mar 10, 2026	402.90	406.15	397.77	400.76	400.76	-0.67%	197,952
Mar 9, 2026	405.29	409.33	399.52	403.47	403.47	-1.08%	277,320
Mar 6, 2026	409.57	412.14	402.78	407.88	407.88	-1.04%	288,642
Mar 5, 2026	407.12	415.56	406.30	412.16	412.16	0.28%	233,014
Mar 4, 2026	420.56	424.67	410.99	410.99	410.99	-3.10%	342,490
Mar 3, 2026	415.08	424.85	398.58	424.16	424.16	0.65%	270,746
Mar 2, 2026	409.79	424.40	405.98	421.40	421.40	2.78%	372,805
Feb 27, 2026	394.15	411.06	391.57	410.01	410.01	3.37%	407,824
Feb 26, 2026	400.97	410.40	385.00	396.63	396.63	-15.00%	821,609
Feb 25, 2026	468.79	471.42	457.55	466.60	466.60	-0.37%	250,584
Feb 24, 2026	476.30	479.90	465.17	468.32	468.32	-2.14%	157,073
Feb 23, 2026	475.50	480.66	473.51	478.54	478.54	0.66%	143,150
Feb 20, 2026	472.81	477.63	470.90	475.41	474.81	0.70%	124,634
Feb 19, 2026	467.52	474.02	467.34	472.11	471.51	0.95%	158,320
Feb 18, 2026	471.48	472.12	461.88	467.65	467.06	-1.14%	182,490
Feb 17, 2026	476.70	481.38	471.11	473.06	472.46	-0.03%	163,298
Feb 13, 2026	466.62	474.75	464.36	473.22	472.62	2.00%	235,943
Feb 12, 2026	466.28	470.79	462.56	463.95	463.36	0.23%	176,691
Feb 11, 2026	450.60	466.85	450.50	462.89	462.31	2.41%	179,236
Feb 10, 2026	449.22	454.94	449.10	452.00	451.43	0.85%	171,099
Feb 9, 2026	448.88	450.44	443.33	448.17	447.60	0.10%	136,021
Feb 6, 2026	456.20	458.93	446.01	447.74	447.17	-1.25%	128,926
Feb 5, 2026	446.26	456.00	444.52	453.40	452.83	2.17%	187,322
Feb 4, 2026	434.19	450.36	433.31	443.76	443.20	2.46%	252,310
Feb 3, 2026	433.61	439.00	425.79	433.11	432.56	-0.50%	140,579
Feb 2, 2026	428.32	437.89	422.48	435.27	434.72	1.90%	186,214
Jan 30, 2026	430.00	432.38	421.07	427.14	426.60	-0.67%	315,914
Jan 29, 2026	431.65	438.82	427.21	430.00	429.46	-0.59%	170,624
Jan 28, 2026	436.01	439.97	428.81	432.56	432.01	-0.95%	140,266
Jan 27, 2026	445.71	450.99	435.16	436.72	436.17	-2.52%	180,277
Jan 26, 2026	447.86	453.97	447.59	448.03	447.46	0.28%	145,117
Jan 23, 2026	444.74	449.90	437.95	446.77	446.21	0.46%	125,976
Jan 22, 2026	448.68	448.68	427.85	444.74	444.18	-1.94%	210,428
Jan 21, 2026	448.52	454.61	440.53	453.53	452.96	0.88%	126,404
Jan 20, 2026	449.22	454.33	445.49	449.59	449.02	-0.51%	99,211
Jan 16, 2026	455.80	456.79	446.23	451.90	451.33	-1.53%	189,975
Jan 15, 2026	451.56	459.55	447.33	458.93	458.35	1.57%	173,038
Jan 14, 2026	447.38	454.96	447.38	451.82	451.25	0.75%	120,620
Jan 13, 2026	447.33	451.90	445.33	448.44	447.87	0.51%	112,029
Jan 12, 2026	444.10	452.39	438.87	446.15	445.59	0.39%	119,607
Jan 9, 2026	448.10	451.19	444.06	444.40	443.84	-1.06%	130,822
Jan 8, 2026	439.13	449.59	438.78	449.18	448.61	2.25%	217,980
Jan 7, 2026	440.40	443.79	435.26	439.28	438.73	-0.41%	105,446
Jan 6, 2026	436.05	443.79	431.21	441.09	440.53	0.71%	163,250
Jan 5, 2026	422.86	441.20	421.78	437.97	437.42	3.35%	197,417
Jan 2, 2026	427.65	432.11	421.34	423.79	423.26	-0.95%	116,134
Dec 31, 2025	428.19	430.00	426.51	427.86	427.32	-0.69%	88,092