Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	428.32	436.10	422.48	433.44	-	1.47%	96,681
Jan 30, 2026	430.00	432.38	421.07	427.14	427.14	-0.67%	295,394
Jan 29, 2026	431.65	438.82	427.21	430.00	430.00	-0.59%	170,619
Jan 28, 2026	436.01	439.97	428.81	432.56	432.56	-0.95%	140,266
Jan 27, 2026	445.71	450.99	435.16	436.72	436.72	-2.52%	180,277
Jan 26, 2026	447.86	453.97	447.59	448.03	448.03	0.28%	145,117
Jan 23, 2026	444.74	449.90	437.95	446.77	446.77	0.46%	104,838
Jan 22, 2026	448.68	448.68	427.85	444.74	444.74	-1.94%	209,672
Jan 21, 2026	448.52	454.61	440.53	453.53	453.53	0.88%	125,732
Jan 20, 2026	449.22	454.33	445.49	449.59	449.59	-0.51%	98,965
Jan 16, 2026	455.80	456.79	446.23	451.90	451.90	-1.53%	189,561
Jan 15, 2026	451.56	459.55	447.33	458.93	458.93	1.57%	172,112
Jan 14, 2026	447.38	454.96	447.38	451.82	451.82	0.75%	119,810
Jan 13, 2026	447.33	451.90	445.33	448.44	448.44	0.51%	111,683
Jan 12, 2026	444.10	452.39	438.87	446.15	446.15	0.39%	119,603
Jan 9, 2026	448.10	451.19	444.06	444.40	444.40	-1.06%	130,806
Jan 8, 2026	439.13	449.59	438.78	449.18	449.18	2.25%	216,914
Jan 7, 2026	440.40	443.79	435.26	439.28	439.28	-0.41%	105,052
Jan 6, 2026	436.05	443.79	431.21	441.09	441.09	0.71%	163,247
Jan 5, 2026	422.86	441.20	421.78	437.97	437.97	3.35%	195,579
Jan 2, 2026	427.65	432.11	421.34	423.79	423.79	-0.95%	116,109
Dec 31, 2025	428.19	430.00	426.51	427.86	427.86	-0.69%	88,087
Dec 30, 2025	432.57	442.66	429.15	430.82	430.82	-0.83%	78,579
Dec 29, 2025	432.42	435.76	430.06	434.43	434.43	0.52%	103,293
Dec 26, 2025	434.96	436.21	430.37	432.18	432.18	-0.71%	85,767
Dec 24, 2025	432.65	435.94	430.67	435.28	435.28	0.61%	59,816
Dec 23, 2025	434.57	437.88	430.68	432.66	432.66	-0.71%	101,152
Dec 22, 2025	433.69	442.49	430.05	435.74	435.74	0.09%	195,442
Dec 19, 2025	429.17	435.62	429.17	435.33	435.33	1.18%	280,015
Dec 18, 2025	428.90	432.60	425.50	430.24	430.24	-0.23%	148,767
Dec 17, 2025	429.13	435.36	428.78	431.24	431.24	0.49%	107,741
Dec 16, 2025	430.44	432.38	426.15	429.13	429.13	-0.30%	140,426
Dec 15, 2025	431.60	436.01	426.23	430.44	430.44	0.09%	146,113
Dec 12, 2025	430.87	432.62	426.54	430.06	430.06	0.21%	136,510
Dec 11, 2025	428.14	433.51	427.00	429.16	429.16	0.87%	122,905
Dec 10, 2025	420.48	426.87	419.79	425.44	425.44	1.18%	157,720
Dec 9, 2025	414.13	422.91	410.49	420.48	420.48	1.93%	205,617
Dec 8, 2025	419.28	421.01	410.77	412.50	412.50	-2.24%	175,244
Dec 5, 2025	424.04	427.40	420.02	421.97	421.97	-0.55%	157,851
Dec 4, 2025	428.12	430.00	421.30	424.30	424.30	-1.52%	126,481
Dec 3, 2025	432.93	436.96	430.69	430.83	430.83	0.30%	113,612
Dec 2, 2025	437.35	441.38	429.31	429.54	429.54	-1.87%	145,917
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%	71,266
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