Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	426.05	431.14	418.79	421.10	421.10	-0.38%	490,366
Apr 27, 2026	420.99	425.60	408.45	422.72	422.72	0.38%	343,328
Apr 24, 2026	444.50	453.61	415.34	421.11	421.11	9.96%	605,492
Apr 23, 2026	374.15	384.55	371.85	382.97	382.97	2.63%	257,263
Apr 22, 2026	373.36	377.26	371.00	373.15	373.15	-0.17%	247,108
Apr 21, 2026	387.64	388.87	372.82	373.79	373.79	-3.11%	335,257
Apr 20, 2026	383.59	387.89	382.14	385.77	385.77	0.30%	196,687
Apr 17, 2026	380.78	388.15	380.50	384.61	384.61	0.45%	242,880
Apr 16, 2026	378.04	384.29	376.02	382.88	382.88	1.40%	140,453
Apr 15, 2026	374.59	378.00	372.95	377.61	377.61	0.32%	218,464
Apr 14, 2026	385.36	387.30	376.40	376.41	376.41	-2.89%	186,627
Apr 13, 2026	385.43	389.86	382.32	387.62	387.62	0.46%	243,426
Apr 10, 2026	391.84	392.81	383.81	385.84	385.84	-1.28%	127,661
Apr 9, 2026	392.75	394.79	386.60	390.85	390.85	-1.11%	205,166
Apr 8, 2026	390.32	398.00	390.00	395.25	395.25	1.62%	339,571
Apr 7, 2026	388.53	394.01	383.80	388.95	388.95	0.67%	171,239
Apr 6, 2026	378.50	387.43	378.50	386.36	386.36	1.51%	163,653
Apr 2, 2026	379.33	380.92	371.75	380.60	380.60	0.80%	153,766
Apr 1, 2026	378.74	380.66	371.52	377.57	377.57	-0.05%	167,304
Mar 31, 2026	377.75	385.46	375.03	377.74	377.74	0.98%	263,513
Mar 30, 2026	371.99	374.58	367.30	374.09	374.09	1.49%	279,614
Mar 27, 2026	372.57	373.44	365.21	368.59	368.59	-0.90%	287,788
Mar 26, 2026	373.66	379.21	370.23	371.95	371.95	-0.55%	291,721
Mar 25, 2026	375.65	375.97	368.44	374.02	374.02	0.03%	379,404
Mar 24, 2026	371.00	375.39	368.49	373.89	373.89	0.13%	276,283
Mar 23, 2026	377.99	383.83	373.22	373.42	373.42	-1.21%	301,568
Mar 20, 2026	383.97	386.48	377.11	377.99	377.99	-1.78%	521,366
Mar 19, 2026	384.21	388.28	376.18	384.83	384.83	0.42%	332,542
Mar 18, 2026	396.26	400.07	382.94	383.21	383.21	-4.04%	281,775
Mar 17, 2026	398.85	403.34	398.85	399.34	399.34	0.25%	256,905
Mar 16, 2026	404.30	406.17	397.48	398.33	398.33	-0.88%	246,295
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