Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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